One2tribe S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.300	0.300	0.300	0.300	0.300	724
2024-06-10	0.300	0.300	0.270	0.300	0.300	5,223
2024-06-07	0.290	0.300	0.280	0.280	0.280	59,999
2024-06-06	0.316	0.316	0.290	0.290	0.290	14,084
2024-06-05	0.290	0.318	0.290	0.316	0.316	10,947
2024-06-04	0.290	0.300	0.290	0.300	0.300	10,636
2024-06-03	0.318	0.318	0.290	0.290	0.290	13,010
2024-05-31	0.318	0.318	0.318	0.318	0.318	16
2024-05-29	0.318	0.318	0.318	0.318	0.318	10
2024-05-28	0.316	0.320	0.316	0.320	0.320	8,270
2024-05-27	0.316	0.316	0.316	0.316	0.316	1,116
2024-05-24	0.316	0.316	0.316	0.316	0.316	10
2024-05-23	0.316	0.316	0.316	0.316	0.316	10
2024-05-22	0.300	0.318	0.300	0.318	0.318	18,511
2024-05-21	0.300	0.300	0.300	0.300	0.300	366
2024-05-20	0.300	0.300	0.286	0.300	0.300	12,433
2024-05-17	0.316	0.316	0.290	0.290	0.290	14,218
2024-05-16	0.316	0.316	0.290	0.316	0.316	4,011
2024-05-15	0.290	0.320	0.286	0.316	0.316	8,968
2024-05-14	0.290	0.300	0.286	0.300	0.300	14,100
2024-05-13	0.300	0.318	0.290	0.300	0.300	25,979
2024-05-10	0.300	0.328	0.286	0.300	0.300	59,188
2024-05-09	0.280	0.310	0.280	0.300	0.300	68,956
2024-05-08	0.272	0.284	0.272	0.284	0.284	6,154
2024-05-07	0.260	0.272	0.260	0.272	0.272	10,350
2024-05-06	0.258	0.270	0.244	0.270	0.270	4,900
2024-04-30	0.244	0.258	0.242	0.258	0.258	6,700
2024-04-29	0.260	0.272	0.242	0.272	0.272	85,208
2024-04-26	0.262	0.280	0.260	0.280	0.280	50,100
2024-04-23	0.288	0.288	0.288	0.288	0.288	10
2024-04-22	0.286	0.288	0.286	0.288	0.288	6,000
2024-04-18	0.286	0.288	0.258	0.286	0.286	51,628
2024-04-17	0.280	0.280	0.280	0.280	0.280	1,500
2024-04-16	0.286	0.288	0.286	0.288	0.288	8,716
2024-04-15	0.270	0.286	0.260	0.286	0.286	88,453
2024-04-12	0.278	0.288	0.270	0.288	0.288	56,370
2024-04-11	0.294	0.294	0.294	0.294	0.294	100
2024-04-10	0.272	0.294	0.270	0.276	0.276	67,000
2024-04-09	0.272	0.296	0.272	0.296	0.296	38,731
2024-04-08	0.316	0.316	0.270	0.296	0.296	346,905
2024-04-05	0.330	0.332	0.320	0.330	0.330	59,200
2024-04-04	0.330	0.344	0.322	0.330	0.330	41,783
2024-04-03	0.324	0.330	0.324	0.330	0.330	74,404
2024-04-02	0.326	0.326	0.318	0.324	0.324	29,422
2024-03-28	0.312	0.336	0.300	0.328	0.328	607,141
2024-03-27	0.388	0.388	0.360	0.374	0.374	31,221
2024-03-26	0.368	0.384	0.360	0.384	0.384	93,351
2024-03-25	0.382	0.394	0.370	0.370	0.370	112,106
2024-03-22	0.380	0.430	0.380	0.400	0.400	62,512
2024-03-21	0.380	0.380	0.368	0.380	0.380	48,961
2024-03-20	0.400	0.400	0.370	0.380	0.380	80,451
2024-03-19	0.418	0.420	0.380	0.400	0.400	140,901
2024-03-18	0.396	0.420	0.396	0.420	0.420	26,600
2024-03-15	0.420	0.420	0.420	0.420	0.420	500
2024-03-13	0.424	0.424	0.424	0.424	0.424	174
2024-03-12	0.400	0.434	0.400	0.434	0.434	216
2024-03-11	0.394	0.394	0.394	0.394	0.394	1,000
2024-03-08	0.402	0.402	0.402	0.402	0.402	3,978
2024-03-06	0.398	0.406	0.398	0.406	0.406	19,758
2024-03-05	0.394	0.394	0.394	0.394	0.394	10,862

← NewerPage 10 of 18 · 1,076 trading daysOlder →

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.