One2tribe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	0.320	0.336	0.318	0.334	0.334	26,830
2023-06-19	0.328	0.330	0.316	0.330	0.330	42,094
2023-06-16	0.312	0.328	0.312	0.328	0.328	6
2023-06-09	0.312	0.328	0.312	0.328	0.328	65
2023-06-07	0.322	0.330	0.310	0.328	0.328	29,544
2023-06-06	0.316	0.324	0.316	0.324	0.324	5,785
2023-06-05	0.316	0.332	0.310	0.324	0.324	25,452
2023-06-02	0.322	0.336	0.310	0.336	0.336	77,029
2023-05-31	0.320	0.336	0.320	0.336	0.336	21,038
2023-05-30	0.322	0.338	0.300	0.338	0.338	109,544
2023-05-29	0.328	0.330	0.320	0.330	0.330	11,475
2023-05-26	0.320	0.322	0.320	0.322	0.322	8,575
2023-05-25	0.322	0.338	0.300	0.320	0.320	106,731
2023-05-24	0.336	0.360	0.320	0.360	0.360	38,472
2023-05-23	0.336	0.364	0.336	0.364	0.364	101
2023-05-22	0.366	0.366	0.334	0.362	0.362	157,745
2023-05-19	0.336	0.366	0.336	0.366	0.366	101
2023-05-18	0.366	0.366	0.366	0.366	0.366	3
2023-05-17	0.366	0.366	0.338	0.366	0.366	8,140
2023-05-16	0.346	0.370	0.334	0.368	0.368	63,548
2023-05-15	0.362	0.370	0.344	0.366	0.366	15,094
2023-05-12	0.350	0.362	0.350	0.362	0.362	2,821
2023-05-11	0.350	0.362	0.350	0.350	0.350	5,529
2023-05-08	0.362	0.362	0.350	0.362	0.362	1,351
2023-05-02	0.356	0.362	0.354	0.362	0.362	30,001
2023-04-28	0.336	0.362	0.334	0.356	0.356	20,101
2023-04-27	0.354	0.364	0.332	0.364	0.364	13,162
2023-04-26	0.336	0.354	0.324	0.354	0.354	11,010
2023-04-25	0.348	0.376	0.334	0.366	0.366	25,609
2023-04-24	0.346	0.348	0.330	0.348	0.348	1,201
2023-04-21	0.344	0.350	0.344	0.348	0.348	11,143
2023-04-20	0.348	0.358	0.314	0.344	0.344	5,945
2023-04-19	0.346	0.349	0.346	0.349	0.349	2,003
2023-04-18	0.313	0.340	0.311	0.340	0.340	63,253
2023-04-17	0.351	0.370	0.311	0.329	0.329	241,201
2023-04-14	0.375	0.375	0.375	0.375	0.375	4,501
2023-04-13	0.377	0.377	0.346	0.377	0.377	1,648
2023-04-12	0.377	0.379	0.345	0.345	0.345	20,000
2023-04-06	0.348	0.377	0.347	0.377	0.377	10,101
2023-04-05	0.378	0.379	0.345	0.378	0.378	7,235
2023-04-04	0.375	0.378	0.345	0.378	0.378	3,100
2023-04-03	0.354	0.378	0.344	0.378	0.378	1,566
2023-03-31	0.378	0.378	0.378	0.378	0.378	3,523
2023-03-30	0.341	0.379	0.340	0.379	0.379	190,985
2023-03-29	0.350	0.370	0.340	0.370	0.370	22,500
2023-03-28	0.358	0.376	0.350	0.369	0.369	72,593
2023-03-27	0.365	0.389	0.357	0.384	0.384	20,601
2023-03-24	0.390	0.416	0.367	0.410	0.410	41,953
2023-03-23	0.423	0.424	0.390	0.419	0.419	26,696
2023-03-22	0.434	0.439	0.390	0.423	0.423	56,489
2023-03-21	0.459	0.459	0.433	0.458	0.458	23,077
2023-03-20	0.433	0.460	0.433	0.450	0.450	9,000
2023-03-17	0.465	0.465	0.465	0.465	0.465	5,000
2023-03-16	0.427	0.465	0.427	0.465	0.465	23,832
2023-03-15	0.430	0.449	0.426	0.449	0.449	9,650
2023-03-14	0.431	0.449	0.431	0.449	0.449	19,600
2023-03-13	0.440	0.456	0.426	0.454	0.454	13,399
2023-03-10	0.440	0.470	0.432	0.469	0.469	48,315
2023-03-09	0.445	0.475	0.442	0.475	0.475	85,225
2023-03-08	0.460	0.474	0.445	0.474	0.474	13,782

← NewerPage 13 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.