One2tribe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.450	0.475	0.441	0.475	0.475	19,848
2023-03-06	0.470	0.475	0.460	0.475	0.475	50,979
2023-03-03	0.431	0.472	0.431	0.470	0.470	5,269
2023-03-02	0.460	0.473	0.460	0.460	0.460	28,999
2023-03-01	0.442	0.477	0.425	0.473	0.473	62,503
2023-02-28	0.460	0.478	0.460	0.477	0.477	6,110
2023-02-27	0.480	0.480	0.480	0.480	0.480	4,500
2023-02-24	0.450	0.480	0.450	0.480	0.480	38,491
2023-02-23	0.455	0.468	0.450	0.467	0.467	30,549
2023-02-22	0.448	0.458	0.430	0.455	0.455	47,806
2023-02-21	0.449	0.449	0.431	0.448	0.448	6,047
2023-02-20	0.436	0.459	0.436	0.450	0.450	5,001
2023-02-17	0.427	0.465	0.427	0.460	0.460	12,999
2023-02-15	0.466	0.466	0.466	0.466	0.466	1,000
2023-02-14	0.468	0.469	0.440	0.464	0.464	67,755
2023-02-13	0.493	0.493	0.462	0.486	0.486	159,831
2023-02-10	0.518	0.520	0.450	0.489	0.489	263,258
2023-02-09	0.508	0.590	0.500	0.512	0.512	436,828
2023-02-08	0.447	0.530	0.447	0.508	0.508	309,795
2023-02-07	0.420	0.447	0.420	0.447	0.447	24,440
2023-02-06	0.440	0.447	0.400	0.447	0.447	25,653
2023-02-03	0.468	0.468	0.435	0.460	0.460	12,990
2023-02-02	0.427	0.475	0.427	0.474	0.474	44,118
2023-02-01	0.425	0.427	0.425	0.427	0.427	8,190
2023-01-31	0.425	0.426	0.425	0.426	0.426	4,149
2023-01-26	0.425	0.425	0.425	0.425	0.425	4,981
2023-01-25	0.400	0.426	0.391	0.426	0.426	12,301
2023-01-24	0.395	0.420	0.395	0.420	0.420	3,943
2023-01-23	0.428	0.429	0.410	0.428	0.428	18,969
2023-01-20	0.415	0.429	0.380	0.428	0.428	74,225
2023-01-19	0.390	0.400	0.376	0.400	0.400	21,683
2023-01-18	0.370	0.429	0.369	0.390	0.390	122,353
2023-01-17	0.350	0.369	0.350	0.369	0.369	7,442
2023-01-16	0.360	0.369	0.350	0.369	0.369	17,609
2023-01-13	0.360	0.360	0.341	0.359	0.359	9,095
2023-01-12	0.350	0.360	0.335	0.360	0.360	7,557
2023-01-11	0.347	0.350	0.333	0.350	0.350	7,371
2023-01-10	0.351	0.369	0.340	0.340	0.340	58,236
2023-01-09	0.370	0.370	0.344	0.369	0.369	19,019
2023-01-05	0.350	0.369	0.350	0.369	0.369	2,326
2023-01-04	0.360	0.370	0.355	0.360	0.360	27,855
2023-01-03	0.355	0.389	0.355	0.389	0.389	1,019
2023-01-02	0.348	0.410	0.332	0.355	0.355	31,609
2022-12-30	0.330	0.349	0.330	0.348	0.348	38,244
2022-12-29	0.348	0.349	0.330	0.349	0.349	10,573
2022-12-28	0.336	0.336	0.330	0.330	0.330	19,322
2022-12-27	0.304	0.336	0.304	0.330	0.330	6,639
2022-12-23	0.332	0.332	0.332	0.332	0.332	116
2022-12-22	0.320	0.338	0.303	0.338	0.338	4,768
2022-12-19	0.320	0.347	0.320	0.347	0.347	521
2022-12-16	0.324	0.346	0.320	0.346	0.346	9,091
2022-12-14	0.324	0.346	0.324	0.346	0.346	11
2022-12-08	0.349	0.349	0.330	0.347	0.347	4,334
2022-12-07	0.339	0.349	0.339	0.340	0.340	77,000
2022-12-06	0.321	0.339	0.320	0.339	0.339	8,001
2022-12-02	0.340	0.340	0.340	0.340	0.340	1
2022-12-01	0.336	0.340	0.321	0.340	0.340	6,192
2022-11-30	0.336	0.350	0.321	0.330	0.330	40,003
2022-11-29	0.334	0.350	0.333	0.350	0.350	7,191
2022-11-28	0.350	0.372	0.334	0.351	0.351	130,751

← NewerPage 14 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.