One2tribe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.437	0.437	0.437	0.437	0.437	1
2022-01-12	0.410	0.410	0.410	0.410	0.410	27,820
2022-01-11	0.412	0.437	0.410	0.437	0.437	9,401
2022-01-07	0.409	0.440	0.408	0.440	0.440	13,941
2022-01-05	0.384	0.449	0.384	0.448	0.448	31,411
2022-01-04	0.380	0.456	0.380	0.450	0.450	23,670
2022-01-03	0.400	0.405	0.370	0.405	0.405	18,756
2021-12-30	0.370	0.416	0.370	0.400	0.400	135,579
2021-12-29	0.368	0.395	0.368	0.395	0.395	8,904
2021-12-28	0.395	0.395	0.368	0.380	0.380	555,383
2021-12-27	0.385	0.397	0.362	0.395	0.395	1,007,291
2021-12-23	0.364	0.390	0.364	0.383	0.383	376,579
2021-12-22	0.367	0.400	0.363	0.400	0.400	44,000
2021-12-21	0.375	0.388	0.371	0.388	0.388	46,731
2021-12-20	0.380	0.414	0.370	0.380	0.380	269,150
2021-12-17	0.367	0.398	0.367	0.397	0.397	17,829
2021-12-16	0.365	0.399	0.364	0.399	0.399	27,135
2021-12-15	0.390	0.410	0.355	0.391	0.391	85,998
2021-12-14	0.430	0.430	0.390	0.417	0.417	41,301
2021-12-13	0.421	0.434	0.421	0.422	0.422	91,753
2021-12-10	0.444	0.449	0.430	0.449	0.449	48,233
2021-12-09	0.437	0.440	0.436	0.440	0.440	12,000
2021-12-07	0.473	0.473	0.473	0.473	0.473	693
2021-12-06	0.437	0.474	0.436	0.474	0.474	1,624
2021-12-03	0.475	0.475	0.450	0.450	0.450	448
2021-12-02	0.470	0.470	0.440	0.460	0.460	11,810
2021-12-01	0.448	0.460	0.440	0.460	0.460	24,027
2021-11-30	0.453	0.460	0.440	0.440	0.440	21,844
2021-11-29	0.447	0.473	0.444	0.473	0.473	20,200
2021-11-26	0.512	0.512	0.443	0.479	0.479	15,563
2021-11-25	0.510	0.510	0.470	0.476	0.476	137,433
2021-11-24	0.500	0.528	0.500	0.524	0.524	31,750
2021-11-23	0.494	0.520	0.490	0.494	0.494	28,324
2021-11-22	0.496	0.520	0.482	0.494	0.494	52,600
2021-11-19	0.502	0.536	0.480	0.480	0.480	208,639
2021-11-18	0.548	0.548	0.502	0.540	0.540	10,567
2021-11-17	0.546	0.550	0.530	0.548	0.548	7,200
2021-11-16	0.520	0.560	0.490	0.530	0.530	112,934
2021-11-15	0.480	0.510	0.477	0.510	0.510	29,109
2021-11-12	0.528	0.528	0.470	0.526	0.526	22,123
2021-11-10	0.528	0.530	0.510	0.530	0.530	30,158
2021-11-08	0.546	0.546	0.500	0.502	0.502	13,533
2021-11-05	0.550	0.550	0.473	0.520	0.520	33,550
2021-11-04	0.560	0.564	0.496	0.498	0.498	54,053
2021-11-03	0.518	0.568	0.518	0.554	0.554	105,484
2021-11-02	0.489	0.510	0.480	0.510	0.510	49,956
2021-10-29	0.480	0.480	0.460	0.478	0.478	3,620
2021-10-28	0.480	0.480	0.480	0.480	0.480	20
2021-10-27	0.454	0.480	0.452	0.460	0.460	1,699
2021-10-26	0.456	0.456	0.456	0.456	0.456	1,000
2021-10-25	0.456	0.466	0.454	0.454	0.454	39,846
2021-10-22	0.464	0.470	0.464	0.470	0.470	15,437
2021-10-21	0.463	0.490	0.462	0.490	0.490	13,610
2021-10-20	0.480	0.500	0.470	0.470	0.470	41,224
2021-10-19	0.480	0.520	0.480	0.520	0.520	7,178
2021-10-18	0.526	0.526	0.480	0.480	0.480	2,100
2021-10-15	0.482	0.522	0.470	0.522	0.522	7,085

← NewerPage 18 of 18 · 1,077 trading days

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.