One2tribe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	0.352	0.352	0.350	0.350	0.350	6,000
2023-10-20	0.354	0.354	0.352	0.352	0.352	4,100
2023-10-19	0.352	0.370	0.352	0.370	0.370	1,050
2023-10-18	0.356	0.370	0.350	0.370	0.370	30,010
2023-10-17	0.356	0.356	0.356	0.356	0.356	1,780
2023-10-16	0.356	0.356	0.356	0.356	0.356	2,000
2023-10-10	0.368	0.370	0.368	0.370	0.370	10,000
2023-10-09	0.352	0.372	0.350	0.372	0.372	28,301
2023-10-03	0.358	0.380	0.358	0.380	0.380	3,113
2023-10-02	0.358	0.380	0.358	0.380	0.380	1,099
2023-09-29	0.380	0.380	0.380	0.380	0.380	1,000
2023-09-25	0.378	0.380	0.356	0.380	0.380	2,295
2023-09-19	0.378	0.400	0.370	0.370	0.370	23,149
2023-09-18	0.400	0.400	0.400	0.400	0.400	1,033
2023-09-15	0.376	0.376	0.376	0.376	0.376	3,000
2023-09-07	0.384	0.410	0.374	0.410	0.410	3,957
2023-09-06	0.384	0.408	0.384	0.408	0.408	1,010
2023-09-04	0.414	0.414	0.414	0.414	0.414	1,000
2023-09-01	0.418	0.418	0.418	0.418	0.418	323
2023-08-31	0.406	0.408	0.400	0.408	0.408	8,822
2023-08-30	0.418	0.420	0.404	0.420	0.420	12,732
2023-08-29	0.400	0.420	0.400	0.418	0.418	19,138
2023-08-28	0.384	0.400	0.384	0.400	0.400	55,731
2023-08-25	0.372	0.388	0.372	0.388	0.388	19,855
2023-08-24	0.344	0.376	0.344	0.376	0.376	664
2023-08-23	0.380	0.380	0.340	0.376	0.376	23,587
2023-08-22	0.374	0.420	0.350	0.380	0.380	58,082
2023-08-21	0.376	0.376	0.348	0.374	0.374	4,730
2023-08-18	0.380	0.418	0.348	0.378	0.378	24,007
2023-08-17	0.350	0.420	0.348	0.388	0.388	41,754
2023-08-16	0.340	0.374	0.340	0.350	0.350	19,136
2023-08-14	0.312	0.312	0.312	0.312	0.312	100
2023-08-11	0.340	0.340	0.340	0.340	0.340	1,160
2023-08-10	0.340	0.340	0.340	0.340	0.340	519
2023-08-07	0.302	0.346	0.302	0.346	0.346	71,323
2023-08-04	0.300	0.318	0.300	0.318	0.318	9,644
2023-08-03	0.300	0.318	0.300	0.318	0.318	14,110
2023-08-02	0.314	0.338	0.300	0.318	0.318	104,930
2023-07-31	0.324	0.324	0.324	0.324	0.324	97
2023-07-27	0.324	0.324	0.314	0.324	0.324	24,955
2023-07-26	0.324	0.324	0.314	0.314	0.314	5
2023-07-25	0.324	0.324	0.324	0.324	0.324	1,097
2023-07-24	0.326	0.326	0.320	0.320	0.320	30,395
2023-07-21	0.320	0.326	0.320	0.326	0.326	13,060
2023-07-20	0.320	0.326	0.320	0.326	0.326	7,958
2023-07-18	0.324	0.326	0.320	0.326	0.326	12,172
2023-07-17	0.318	0.328	0.318	0.328	0.328	11,010
2023-07-14	0.316	0.330	0.316	0.330	0.330	3,511
2023-07-13	0.312	0.332	0.312	0.332	0.332	501
2023-07-10	0.314	0.332	0.312	0.332	0.332	1,325
2023-07-07	0.312	0.332	0.312	0.332	0.332	550
2023-07-06	0.316	0.332	0.310	0.332	0.332	71,206
2023-07-04	0.326	0.326	0.316	0.326	0.326	5,224
2023-06-30	0.312	0.326	0.312	0.326	0.326	3,486
2023-06-29	0.322	0.332	0.312	0.324	0.324	37,517
2023-06-27	0.324	0.338	0.324	0.338	0.338	4,077
2023-06-26	0.338	0.338	0.338	0.338	0.338	100
2023-06-23	0.324	0.336	0.324	0.336	0.336	6,904
2023-06-22	0.336	0.340	0.322	0.338	0.338	30,421
2023-06-21	0.334	0.336	0.322	0.336	0.336	11,800

← NewerPage 12 of 18 · 1,077 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.