One2tribe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.450	0.460	0.450	0.458	0.458	1,113
2022-05-06	0.450	0.450	0.450	0.450	0.450	1
2022-05-05	0.440	0.450	0.440	0.450	0.450	1,001
2022-05-04	0.440	0.440	0.390	0.440	0.440	994
2022-05-02	0.440	0.440	0.440	0.440	0.440	1
2022-04-29	0.394	0.440	0.394	0.440	0.440	2,201
2022-04-28	0.440	0.440	0.440	0.440	0.440	1
2022-04-27	0.440	0.440	0.440	0.440	0.440	1
2022-04-26	0.440	0.440	0.390	0.438	0.438	5,002
2022-04-25	0.440	0.440	0.396	0.440	0.440	5,003
2022-04-22	0.401	0.446	0.401	0.446	0.446	5,560
2022-04-21	0.445	0.445	0.400	0.430	0.430	11,576
2022-04-20	0.452	0.452	0.400	0.449	0.449	20,182
2022-04-19	0.440	0.479	0.415	0.457	0.457	15,852
2022-04-14	0.436	0.492	0.420	0.479	0.479	19,334
2022-04-13	0.460	0.498	0.460	0.498	0.498	5,050
2022-04-12	0.499	0.499	0.430	0.430	0.430	2,501
2022-04-11	0.500	0.504	0.440	0.504	0.504	1,102
2022-04-08	0.510	0.510	0.451	0.506	0.506	949
2022-04-07	0.506	0.506	0.506	0.506	0.506	1
2022-04-06	0.480	0.520	0.480	0.520	0.520	85,644
2022-04-05	0.412	0.494	0.385	0.460	0.460	76,927
2022-04-04	0.362	0.413	0.362	0.367	0.367	13,578
2022-04-01	0.372	0.405	0.360	0.405	0.405	4,283
2022-03-28	0.399	0.399	0.372	0.395	0.395	1,999
2022-03-22	0.382	0.410	0.382	0.410	0.410	550
2022-03-21	0.417	0.417	0.413	0.413	0.413	1,965
2022-03-18	0.417	0.417	0.417	0.417	0.417	50
2022-03-17	0.363	0.400	0.363	0.390	0.390	1,450
2022-03-15	0.388	0.428	0.388	0.428	0.428	8,075
2022-03-14	0.367	0.370	0.365	0.370	0.370	13,438
2022-03-11	0.362	0.369	0.322	0.362	0.362	6,606
2022-03-10	0.322	0.362	0.322	0.362	0.362	254
2022-03-09	0.372	0.372	0.369	0.369	0.369	255
2022-03-08	0.320	0.373	0.320	0.321	0.321	7,265
2022-03-07	0.330	0.330	0.321	0.325	0.325	19,289
2022-03-03	0.329	0.350	0.329	0.350	0.350	3,638
2022-03-02	0.358	0.374	0.358	0.374	0.374	22,010
2022-03-01	0.345	0.359	0.320	0.359	0.359	54,685
2022-02-28	0.368	0.374	0.300	0.374	0.374	15,639
2022-02-25	0.334	0.368	0.334	0.368	0.368	9,226
2022-02-24	0.330	0.380	0.330	0.332	0.332	7,643
2022-02-22	0.374	0.390	0.374	0.390	0.390	755
2022-02-17	0.395	0.395	0.395	0.395	0.395	20
2022-02-16	0.379	0.396	0.374	0.374	0.374	5,857
2022-02-15	0.390	0.396	0.370	0.370	0.370	12,585
2022-02-14	0.391	0.391	0.380	0.389	0.389	21,735
2022-02-10	0.416	0.416	0.391	0.416	0.416	3,747
2022-02-09	0.416	0.416	0.416	0.416	0.416	1
2022-02-08	0.400	0.418	0.390	0.391	0.391	10,171
2022-02-07	0.420	0.420	0.400	0.400	0.400	6,020
2022-01-31	0.390	0.430	0.382	0.430	0.430	5,065
2022-01-27	0.410	0.410	0.410	0.410	0.410	1
2022-01-26	0.408	0.408	0.390	0.390	0.390	2,084
2022-01-25	0.382	0.416	0.382	0.416	0.416	2,379
2022-01-24	0.401	0.420	0.389	0.420	0.420	23,001
2022-01-21	0.430	0.430	0.430	0.430	0.430	1
2022-01-20	0.410	0.410	0.410	0.410	0.410	5,000
2022-01-19	0.423	0.434	0.400	0.400	0.400	22,465
2022-01-17	0.406	0.426	0.383	0.426	0.426	15,001

← NewerPage 17 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.