One2tribe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.394	0.394	0.394	0.394	0.394	10,862
2024-03-04	0.410	0.410	0.410	0.410	0.410	100
2024-03-01	0.394	0.432	0.392	0.432	0.432	3,057
2024-02-29	0.456	0.456	0.400	0.440	0.440	43,123
2024-02-28	0.450	0.458	0.426	0.428	0.428	85,969
2024-02-27	0.430	0.450	0.430	0.440	0.440	14,506
2024-02-26	0.446	0.450	0.446	0.450	0.450	2,100
2024-02-23	0.414	0.450	0.414	0.446	0.446	63,000
2024-02-22	0.414	0.414	0.388	0.414	0.414	1,317
2024-02-21	0.384	0.412	0.384	0.412	0.412	1,510
2024-02-20	0.414	0.414	0.412	0.412	0.412	2,000
2024-02-19	0.392	0.400	0.380	0.400	0.400	21,369
2024-02-16	0.384	0.418	0.384	0.418	0.418	6,899
2024-02-14	0.400	0.422	0.400	0.422	0.422	5,100
2024-02-13	0.400	0.424	0.400	0.424	0.424	10,015
2024-02-12	0.380	0.420	0.380	0.420	0.420	13,065
2024-02-09	0.380	0.426	0.380	0.426	0.426	55,109
2024-02-07	0.388	0.422	0.388	0.422	0.422	18,535
2024-02-05	0.390	0.390	0.370	0.390	0.390	80,537
2024-02-02	0.382	0.382	0.380	0.380	0.380	1,372
2024-01-31	0.398	0.398	0.398	0.398	0.398	4,105
2024-01-30	0.388	0.420	0.388	0.420	0.420	32,315
2024-01-29	0.380	0.380	0.380	0.380	0.380	1,160
2024-01-23	0.398	0.398	0.370	0.390	0.390	38,390
2024-01-19	0.398	0.398	0.398	0.398	0.398	500
2024-01-17	0.402	0.422	0.380	0.422	0.422	9,415
2024-01-12	0.390	0.424	0.390	0.424	0.424	525
2024-01-08	0.400	0.430	0.400	0.430	0.430	81,677
2024-01-04	0.420	0.430	0.404	0.410	0.410	4,270
2024-01-03	0.406	0.430	0.404	0.430	0.430	3,113
2024-01-02	0.498	0.498	0.452	0.458	0.458	13,100
2023-12-28	0.376	0.398	0.372	0.398	0.398	26,451
2023-12-27	0.380	0.400	0.374	0.400	0.400	15,479
2023-12-21	0.380	0.408	0.380	0.408	0.408	284
2023-12-19	0.388	0.408	0.388	0.408	0.408	7,473
2023-12-18	0.378	0.406	0.358	0.390	0.390	40,609
2023-12-14	0.392	0.410	0.390	0.410	0.410	6,033
2023-12-13	0.410	0.410	0.410	0.410	0.410	2,500
2023-12-12	0.430	0.440	0.410	0.420	0.420	13,191
2023-12-11	0.380	0.400	0.370	0.400	0.400	16,585
2023-12-06	0.390	0.390	0.390	0.390	0.390	5
2023-12-01	0.400	0.400	0.398	0.400	0.400	5,111
2023-11-30	0.382	0.382	0.382	0.382	0.382	13,204
2023-11-29	0.382	0.382	0.380	0.380	0.380	5,756
2023-11-27	0.382	0.382	0.382	0.382	0.382	2,000
2023-11-24	0.386	0.386	0.386	0.386	0.386	13,305
2023-11-23	0.380	0.380	0.380	0.380	0.380	543
2023-11-22	0.386	0.386	0.386	0.386	0.386	100
2023-11-21	0.360	0.386	0.356	0.376	0.376	9,959
2023-11-20	0.362	0.386	0.358	0.386	0.386	2,510
2023-11-16	0.358	0.358	0.358	0.358	0.358	3,912
2023-11-15	0.368	0.404	0.368	0.388	0.388	97,943
2023-11-13	0.368	0.368	0.368	0.368	0.368	5
2023-11-09	0.368	0.368	0.368	0.368	0.368	335
2023-11-08	0.366	0.366	0.366	0.366	0.366	10
2023-11-06	0.352	0.368	0.352	0.368	0.368	3,101
2023-10-31	0.368	0.368	0.368	0.368	0.368	400
2023-10-30	0.358	0.370	0.358	0.370	0.370	15,357
2023-10-27	0.358	0.358	0.358	0.358	0.358	111
2023-10-25	0.352	0.352	0.350	0.350	0.350	10,550

← NewerPage 11 of 18 · 1,074 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.