One SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 100.50 | 100.50 | 96.200 | 100.50 | 100.50 | 25 |
| 2025-02-12 | 100.00 | 100.50 | 93.600 | 100.50 | 100.50 | 74 |
| 2025-02-11 | 99.000 | 100.00 | 93.400 | 100.00 | 100.00 | 17 |
| 2025-02-10 | 92.200 | 101.50 | 92.200 | 100.50 | 100.50 | 124 |
| 2025-02-07 | 92.800 | 93.000 | 90.000 | 92.200 | 92.200 | 37 |
| 2025-02-05 | 90.600 | 93.400 | 89.400 | 93.200 | 93.200 | 87 |
| 2025-02-04 | 90.400 | 93.600 | 90.400 | 93.600 | 93.600 | 78 |
| 2025-02-03 | 90.000 | 94.000 | 89.600 | 93.600 | 93.600 | 50 |
| 2025-01-30 | 89.800 | 94.400 | 89.800 | 94.400 | 94.400 | 17 |
| 2025-01-28 | 90.000 | 95.400 | 90.000 | 95.400 | 95.400 | 4 |
| 2025-01-24 | 92.200 | 96.800 | 90.000 | 96.200 | 96.200 | 24 |
| 2025-01-23 | 95.800 | 95.800 | 95.800 | 95.800 | 95.800 | 1 |
| 2025-01-21 | 97.000 | 97.000 | 93.200 | 97.000 | 97.000 | 3 |
| 2025-01-20 | 93.600 | 97.000 | 93.400 | 96.600 | 96.600 | 97 |
| 2025-01-17 | 86.400 | 91.200 | 86.400 | 90.600 | 90.600 | 84 |
| 2025-01-15 | 86.800 | 92.800 | 86.800 | 92.800 | 92.800 | 5 |
| 2025-01-14 | 93.000 | 93.200 | 93.000 | 93.200 | 93.200 | 19 |
| 2025-01-13 | 92.800 | 93.000 | 92.800 | 93.000 | 93.000 | 10 |
| 2025-01-10 | 88.200 | 92.800 | 85.400 | 92.800 | 92.800 | 69 |
| 2025-01-08 | 91.600 | 93.000 | 85.000 | 93.000 | 93.000 | 31 |
| 2025-01-07 | 93.200 | 93.200 | 84.600 | 92.000 | 92.000 | 95 |
| 2025-01-03 | 93.200 | 93.200 | 89.400 | 93.200 | 93.200 | 38 |
| 2025-01-02 | 88.400 | 93.800 | 88.400 | 93.200 | 93.200 | 50 |
| 2024-12-30 | 86.400 | 88.000 | 81.200 | 87.800 | 87.800 | 25 |
| 2024-12-27 | 80.200 | 87.400 | 79.000 | 86.200 | 86.200 | 81 |
| 2024-12-23 | 87.200 | 87.400 | 80.000 | 84.800 | 84.800 | 147 |
| 2024-12-20 | 81.000 | 87.600 | 80.200 | 87.200 | 87.200 | 75 |
| 2024-12-19 | 83.200 | 83.200 | 83.000 | 83.000 | 83.000 | 84 |
| 2024-12-18 | 87.200 | 87.200 | 83.000 | 86.600 | 86.600 | 320 |
| 2024-12-17 | 93.600 | 93.600 | 82.000 | 88.600 | 88.600 | 403 |
| 2024-12-16 | 95.400 | 98.800 | 86.200 | 90.000 | 90.000 | 202 |
| 2024-12-13 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3 |
| 2024-12-12 | 101.50 | 101.50 | 95.200 | 101.00 | 101.00 | 22 |
| 2024-12-11 | 97.200 | 102.00 | 97.200 | 102.00 | 102.00 | 6 |
| 2024-12-10 | 103.00 | 106.00 | 100.00 | 102.00 | 102.00 | 364 |
| 2024-12-09 | 99.200 | 103.50 | 94.400 | 94.400 | 94.400 | 299 |
| 2024-12-06 | 101.50 | 103.50 | 101.50 | 103.50 | 103.50 | 30 |
| 2024-12-05 | 102.50 | 102.50 | 101.50 | 102.00 | 102.00 | 13 |
| 2024-12-04 | 102.50 | 104.50 | 100.00 | 104.50 | 104.50 | 113 |
| 2024-12-03 | 103.00 | 107.00 | 101.00 | 106.00 | 106.00 | 149 |
| 2024-12-02 | 107.50 | 109.00 | 105.00 | 109.00 | 109.00 | 42 |
| 2024-11-29 | 109.50 | 109.50 | 103.50 | 108.00 | 108.00 | 44 |
| 2024-11-28 | 108.50 | 109.50 | 108.50 | 109.50 | 109.50 | 28 |
| 2024-11-27 | 108.50 | 108.50 | 103.50 | 108.00 | 108.00 | 9 |
| 2024-11-25 | 109.00 | 109.00 | 104.50 | 109.00 | 109.00 | 12 |
| 2024-11-22 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1 |
| 2024-11-21 | 109.00 | 109.50 | 102.00 | 109.50 | 109.50 | 139 |
| 2024-11-20 | 106.00 | 109.50 | 106.00 | 109.50 | 109.50 | 69 |
| 2024-11-19 | 108.00 | 108.00 | 102.00 | 106.50 | 106.50 | 17 |
| 2024-11-18 | 109.00 | 109.00 | 102.50 | 107.50 | 107.50 | 41 |
| 2024-11-15 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 3 |
| 2024-11-14 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 9 |
| 2024-11-13 | 107.50 | 109.50 | 107.50 | 109.50 | 109.50 | 7 |
| 2024-11-12 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1 |
| 2024-11-08 | 108.50 | 108.50 | 103.50 | 107.50 | 107.50 | 36 |
| 2024-11-07 | 108.00 | 110.00 | 103.00 | 110.00 | 110.00 | 70 |
| 2024-11-06 | 107.50 | 109.50 | 102.00 | 108.50 | 108.50 | 52 |
| 2024-11-05 | 108.50 | 108.50 | 104.00 | 108.00 | 108.00 | 6 |
| 2024-11-04 | 110.50 | 110.50 | 102.50 | 109.50 | 109.50 | 25 |
| 2024-10-31 | 111.00 | 112.00 | 104.00 | 104.00 | 104.00 | 514 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.