One SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 111.00 | 112.00 | 104.00 | 104.00 | 104.00 | 514 |
| 2024-10-30 | 114.50 | 114.50 | 107.00 | 111.50 | 111.50 | 19 |
| 2024-10-29 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 23 |
| 2024-10-28 | 114.50 | 115.00 | 109.00 | 109.00 | 109.00 | 49 |
| 2024-10-25 | 114.00 | 114.00 | 106.50 | 110.00 | 110.00 | 210 |
| 2024-10-24 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | 11 |
| 2024-10-23 | 115.50 | 115.50 | 109.50 | 114.50 | 114.50 | 45 |
| 2024-10-22 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 80 |
| 2024-10-21 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 21 |
| 2024-10-18 | 115.00 | 115.00 | 108.00 | 114.00 | 114.00 | 269 |
| 2024-10-17 | 115.00 | 115.50 | 105.00 | 115.00 | 115.00 | 625 |
| 2024-10-16 | 116.00 | 116.00 | 108.00 | 115.00 | 115.00 | 182 |
| 2024-10-15 | 116.00 | 116.00 | 109.50 | 115.50 | 115.50 | 34 |
| 2024-10-14 | 115.50 | 116.00 | 111.00 | 115.50 | 115.50 | 380 |
| 2024-10-11 | 115.00 | 116.00 | 106.00 | 115.00 | 115.00 | 238 |
| 2024-10-10 | 105.50 | 116.00 | 103.00 | 115.00 | 115.00 | 907 |
| 2024-10-09 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 18 |
| 2024-10-08 | 107.00 | 107.00 | 100.50 | 104.00 | 104.00 | 190 |
| 2024-10-07 | 100.50 | 111.00 | 100.00 | 107.00 | 107.00 | 420 |
| 2024-10-04 | 101.00 | 101.00 | 95.000 | 100.50 | 100.50 | 109 |
| 2024-10-03 | 104.00 | 107.00 | 98.000 | 101.00 | 101.00 | 193 |
| 2024-10-02 | 106.00 | 109.00 | 100.00 | 104.50 | 104.50 | 269 |
| 2024-10-01 | 93.000 | 112.00 | 93.000 | 104.50 | 104.50 | 3,718 |
| 2024-09-30 | 88.400 | 90.400 | 86.200 | 90.000 | 90.000 | 145 |
| 2024-09-27 | 89.400 | 90.600 | 89.400 | 90.600 | 90.600 | 130 |
| 2024-09-26 | 86.600 | 89.600 | 86.000 | 89.600 | 89.600 | 23 |
| 2024-09-25 | 85.400 | 89.000 | 85.200 | 89.000 | 89.000 | 11 |
| 2024-09-24 | 86.400 | 89.600 | 86.200 | 89.600 | 89.600 | 11 |
| 2024-09-23 | 86.400 | 89.800 | 86.400 | 89.400 | 89.400 | 30 |
| 2024-09-19 | 92.200 | 92.200 | 85.200 | 92.200 | 92.200 | 74 |
| 2024-09-18 | 94.800 | 94.800 | 90.400 | 92.000 | 92.000 | 75 |
| 2024-09-17 | 90.600 | 90.600 | 86.400 | 89.800 | 89.800 | 272 |
| 2024-09-16 | 94.600 | 96.800 | 92.400 | 92.400 | 92.400 | 263 |
| 2024-09-13 | 95.200 | 98.800 | 90.000 | 94.800 | 94.800 | 573 |
| 2024-09-12 | 90.200 | 94.400 | 90.000 | 94.400 | 94.400 | 97 |
| 2024-09-11 | 93.400 | 94.200 | 90.200 | 93.600 | 93.600 | 23 |
| 2024-09-10 | 93.800 | 94.000 | 93.800 | 94.000 | 94.000 | 11 |
| 2024-09-09 | 95.400 | 95.400 | 90.200 | 94.400 | 94.400 | 28 |
| 2024-09-06 | 93.000 | 99.000 | 90.600 | 92.400 | 92.400 | 762 |
| 2024-09-05 | 105.00 | 114.50 | 93.000 | 93.000 | 93.000 | 1,610 |
| 2024-09-04 | 89.000 | 107.50 | 89.000 | 105.50 | 105.50 | 2,312 |
| 2024-09-03 | 87.800 | 90.000 | 87.800 | 89.800 | 89.800 | 333 |
| 2024-09-02 | 87.800 | 89.800 | 86.800 | 87.800 | 87.800 | 65 |
| 2024-08-30 | 88.600 | 88.600 | 86.400 | 87.800 | 87.800 | 23 |
| 2024-08-29 | 89.800 | 89.800 | 86.400 | 88.600 | 88.600 | 50 |
| 2024-08-28 | 85.400 | 90.200 | 85.200 | 89.800 | 89.800 | 84 |
| 2024-08-27 | 90.400 | 90.400 | 85.400 | 85.400 | 85.400 | 95 |
| 2024-08-26 | 90.600 | 90.600 | 84.400 | 89.000 | 89.000 | 338 |
| 2024-08-23 | 89.800 | 90.800 | 89.800 | 90.600 | 90.600 | 85 |
| 2024-08-22 | 88.000 | 89.800 | 87.000 | 87.800 | 87.800 | 451 |
| 2024-08-21 | 86.800 | 88.000 | 86.800 | 88.000 | 88.000 | 414 |
| 2024-08-20 | 87.000 | 87.000 | 86.000 | 87.000 | 87.000 | 103 |
| 2024-08-19 | 85.200 | 88.000 | 82.000 | 87.200 | 87.200 | 120 |
| 2024-08-16 | 87.800 | 88.000 | 86.000 | 88.000 | 88.000 | 91 |
| 2024-08-14 | 86.000 | 91.000 | 83.000 | 87.800 | 87.800 | 611 |
| 2024-08-13 | 89.400 | 94.000 | 87.000 | 91.800 | 91.800 | 347 |
| 2024-08-12 | 85.800 | 89.400 | 85.000 | 89.400 | 89.400 | 235 |
| 2024-08-09 | 85.000 | 87.600 | 81.200 | 84.000 | 84.000 | 46 |
| 2024-08-08 | 86.600 | 91.000 | 83.000 | 83.000 | 83.000 | 118 |
| 2024-08-07 | 86.000 | 86.400 | 83.000 | 83.800 | 83.800 | 185 |
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.