One2tribe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.484	0.484	0.484	0.484	0.484	1
2022-08-12	0.481	0.482	0.481	0.482	0.482	1,800
2022-08-11	0.484	0.484	0.484	0.484	0.484	3,500
2022-08-10	0.440	0.485	0.439	0.484	0.484	24,357
2022-08-09	0.438	0.440	0.430	0.430	0.430	3,982
2022-08-08	0.450	0.450	0.410	0.420	0.420	9,085
2022-08-05	0.455	0.458	0.412	0.458	0.458	5,451
2022-08-04	0.458	0.460	0.458	0.460	0.460	3,198
2022-08-03	0.379	0.482	0.379	0.458	0.458	42,019
2022-08-02	0.378	0.379	0.364	0.379	0.379	11,001
2022-08-01	0.378	0.378	0.378	0.378	0.378	100
2022-07-29	0.389	0.389	0.389	0.389	0.389	50
2022-07-27	0.409	0.409	0.409	0.409	0.409	1
2022-07-26	0.410	0.410	0.370	0.409	0.409	25,003
2022-07-25	0.370	0.400	0.370	0.400	0.400	41,941
2022-07-22	0.415	0.415	0.415	0.415	0.415	5
2022-07-21	0.415	0.415	0.370	0.399	0.399	3,002
2022-07-20	0.370	0.390	0.370	0.390	0.390	51
2022-07-19	0.380	0.399	0.362	0.399	0.399	16,111
2022-07-18	0.372	0.390	0.372	0.390	0.390	51
2022-07-15	0.399	0.399	0.372	0.399	0.399	41
2022-07-14	0.399	0.399	0.399	0.399	0.399	100
2022-07-13	0.401	0.401	0.401	0.401	0.401	1
2022-07-12	0.399	0.399	0.399	0.399	0.399	1
2022-07-11	0.400	0.402	0.400	0.402	0.402	8,808
2022-07-08	0.408	0.408	0.370	0.407	0.407	5,438
2022-07-07	0.370	0.410	0.370	0.410	0.410	31,566
2022-07-06	0.410	0.410	0.410	0.410	0.410	1
2022-07-05	0.380	0.380	0.380	0.380	0.380	3,000
2022-07-01	0.414	0.414	0.414	0.414	0.414	1
2022-06-29	0.393	0.412	0.393	0.412	0.412	18,666
2022-06-28	0.394	0.394	0.394	0.394	0.394	370,000
2022-06-24	0.351	0.397	0.351	0.397	0.397	506
2022-06-23	0.399	0.399	0.340	0.398	0.398	19,021
2022-06-22	0.399	0.399	0.399	0.399	0.399	250
2022-06-15	0.362	0.406	0.351	0.406	0.406	5,001
2022-06-14	0.361	0.405	0.360	0.405	0.405	4,001
2022-06-13	0.388	0.414	0.388	0.414	0.414	5,000
2022-06-10	0.360	0.399	0.351	0.399	0.399	6,501
2022-06-09	0.380	0.414	0.380	0.414	0.414	280
2022-06-08	0.360	0.414	0.360	0.414	0.414	2,251
2022-06-07	0.382	0.414	0.382	0.414	0.414	614
2022-06-03	0.380	0.416	0.380	0.416	0.416	3,010
2022-06-02	0.416	0.416	0.416	0.416	0.416	394
2022-05-31	0.416	0.416	0.416	0.416	0.416	1
2022-05-30	0.400	0.416	0.380	0.410	0.410	11,703
2022-05-27	0.400	0.400	0.400	0.400	0.400	525
2022-05-26	0.400	0.400	0.400	0.400	0.400	900
2022-05-25	0.380	0.400	0.380	0.400	0.400	1,001
2022-05-24	0.399	0.400	0.399	0.400	0.400	5,967
2022-05-23	0.340	0.380	0.340	0.380	0.380	29,657
2022-05-20	0.334	0.420	0.334	0.390	0.390	12,630
2022-05-19	0.390	0.390	0.390	0.390	0.390	3,757
2022-05-18	0.420	0.420	0.420	0.420	0.420	77
2022-05-17	0.420	0.420	0.420	0.420	0.420	18
2022-05-16	0.420	0.420	0.420	0.420	0.420	1
2022-05-13	0.420	0.420	0.420	0.420	0.420	1
2022-05-12	0.394	0.420	0.394	0.420	0.420	5,708
2022-05-11	0.440	0.450	0.440	0.450	0.450	2
2022-05-10	0.459	0.459	0.400	0.450	0.450	1,002

← NewerPage 16 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.