One2tribe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	0.374	0.374	0.350	0.374	0.374	15,801
2022-11-24	0.351	0.374	0.351	0.374	0.374	104,992
2022-11-22	0.350	0.380	0.350	0.380	0.380	2
2022-11-18	0.386	0.386	0.386	0.386	0.386	1
2022-11-17	0.379	0.386	0.379	0.386	0.386	3,868
2022-11-16	0.346	0.379	0.346	0.379	0.379	2
2022-11-15	0.379	0.379	0.340	0.379	0.379	80
2022-11-14	0.393	0.393	0.344	0.373	0.373	18,007
2022-11-10	0.397	0.397	0.344	0.396	0.396	4,494
2022-11-09	0.342	0.397	0.342	0.397	0.397	3,501
2022-11-08	0.342	0.397	0.342	0.397	0.397	491
2022-11-07	0.399	0.400	0.341	0.399	0.399	16,185
2022-11-03	0.400	0.400	0.400	0.400	0.400	1
2022-11-02	0.370	0.410	0.370	0.400	0.400	3,613
2022-10-31	0.318	0.370	0.318	0.369	0.369	53
2022-10-28	0.322	0.370	0.318	0.370	0.370	17,001
2022-10-27	0.316	0.360	0.316	0.360	0.360	6,123
2022-10-26	0.320	0.365	0.320	0.365	0.365	3,501
2022-10-25	0.365	0.365	0.317	0.320	0.320	28
2022-10-24	0.315	0.365	0.315	0.365	0.365	3,001
2022-10-21	0.303	0.368	0.303	0.368	0.368	6,801
2022-10-20	0.369	0.369	0.369	0.369	0.369	1
2022-10-19	0.360	0.369	0.350	0.369	0.369	18,312
2022-10-18	0.392	0.392	0.392	0.392	0.392	1
2022-10-17	0.370	0.392	0.370	0.392	0.392	2,813
2022-10-14	0.369	0.370	0.369	0.370	0.370	2,025
2022-10-13	0.369	0.369	0.369	0.369	0.369	1
2022-10-12	0.350	0.369	0.350	0.369	0.369	5,301
2022-10-11	0.370	0.370	0.360	0.360	0.360	1,832
2022-10-10	0.392	0.392	0.360	0.360	0.360	4,001
2022-10-07	0.367	0.394	0.367	0.394	0.394	6,011
2022-10-06	0.368	0.368	0.368	0.368	0.368	1,999
2022-10-05	0.372	0.393	0.360	0.370	0.370	32,778
2022-10-04	0.406	0.406	0.406	0.406	0.406	1
2022-10-03	0.371	0.410	0.371	0.410	0.410	2
2022-09-30	0.416	0.416	0.371	0.413	0.413	3
2022-09-29	0.378	0.439	0.374	0.374	0.374	25,711
2022-09-28	0.439	0.439	0.371	0.437	0.437	1,026
2022-09-26	0.420	0.466	0.400	0.463	0.463	4,472
2022-09-23	0.410	0.472	0.382	0.418	0.418	7,320
2022-09-21	0.478	0.478	0.478	0.478	0.478	1
2022-09-20	0.440	0.478	0.440	0.478	0.478	2,495
2022-09-19	0.479	0.479	0.479	0.479	0.479	200
2022-09-15	0.477	0.482	0.420	0.479	0.479	4,637
2022-09-14	0.439	0.484	0.439	0.484	0.484	4,321
2022-09-09	0.439	0.439	0.439	0.439	0.439	1
2022-09-08	0.431	0.480	0.373	0.439	0.439	50,685
2022-09-06	0.485	0.485	0.485	0.485	0.485	111
2022-09-02	0.484	0.484	0.484	0.484	0.484	1
2022-09-01	0.487	0.487	0.441	0.467	0.467	2,802
2022-08-31	0.478	0.478	0.478	0.478	0.478	1
2022-08-30	0.478	0.478	0.478	0.478	0.478	1
2022-08-29	0.488	0.488	0.480	0.482	0.482	50,011
2022-08-26	0.489	0.489	0.441	0.489	0.489	122
2022-08-24	0.499	0.499	0.441	0.495	0.495	12,773
2022-08-23	0.460	0.500	0.456	0.499	0.499	31,959
2022-08-22	0.480	0.512	0.430	0.500	0.500	125,708
2022-08-19	0.460	0.460	0.460	0.460	0.460	356
2022-08-18	0.460	0.460	0.460	0.460	0.460	1
2022-08-17	0.460	0.460	0.430	0.460	0.460	2,035

← NewerPage 15 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.