One2tribe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-03	0.314	0.314	0.300	0.314	0.314	11,409
2025-07-01	0.318	0.320	0.294	0.320	0.320	34,332
2025-06-30	0.302	0.302	0.302	0.302	0.302	238
2025-06-27	0.300	0.304	0.300	0.302	0.302	10,009
2025-06-26	0.302	0.302	0.302	0.302	0.302	445
2025-06-25	0.294	0.302	0.294	0.302	0.302	2,641
2025-06-24	0.298	0.302	0.294	0.300	0.300	8,483
2025-06-23	0.294	0.306	0.294	0.302	0.302	32,446
2025-06-20	0.306	0.306	0.292	0.306	0.306	6,777
2025-06-18	0.302	0.306	0.286	0.306	0.306	3,490
2025-06-17	0.306	0.308	0.292	0.306	0.306	10,170
2025-06-16	0.298	0.318	0.298	0.318	0.318	9,223
2025-06-13	0.292	0.300	0.292	0.300	0.300	410
2025-06-12	0.300	0.300	0.286	0.288	0.288	22,463
2025-06-11	0.306	0.306	0.284	0.290	0.290	60,557
2025-06-10	0.292	0.304	0.290	0.304	0.304	30,950
2025-06-09	0.304	0.306	0.300	0.306	0.306	622
2025-06-06	0.302	0.306	0.302	0.302	0.302	34,581
2025-06-05	0.294	0.304	0.292	0.302	0.302	31,821
2025-06-04	0.302	0.304	0.302	0.304	0.304	146
2025-06-03	0.294	0.306	0.290	0.306	0.306	33,000
2025-06-02	0.306	0.308	0.306	0.308	0.308	121
2025-05-30	0.294	0.308	0.294	0.306	0.306	20,673
2025-05-29	0.308	0.328	0.292	0.304	0.304	48,933
2025-05-28	0.320	0.328	0.298	0.300	0.300	65,819
2025-05-27	0.344	0.344	0.300	0.308	0.308	170,474
2025-05-26	0.336	0.348	0.330	0.348	0.348	54,424
2025-05-23	0.354	0.354	0.350	0.350	0.350	402
2025-05-22	0.366	0.368	0.330	0.352	0.352	89,626
2025-05-21	0.358	0.376	0.344	0.370	0.370	150,568
2025-05-20	0.362	0.362	0.342	0.356	0.356	1,734
2025-05-19	0.366	0.370	0.350	0.360	0.360	34,112
2025-05-16	0.376	0.378	0.340	0.358	0.358	33,766
2025-05-15	0.370	0.378	0.342	0.352	0.352	79,239
2025-05-14	0.380	0.380	0.380	0.380	0.380	333
2025-05-13	0.390	0.390	0.362	0.388	0.388	5,159
2025-05-12	0.376	0.390	0.372	0.386	0.386	204,718
2025-05-09	0.352	0.380	0.348	0.378	0.378	272,724
2025-05-08	0.332	0.348	0.332	0.348	0.348	14,598
2025-05-07	0.348	0.348	0.338	0.338	0.338	6,513
2025-05-06	0.324	0.350	0.324	0.350	0.350	10,144
2025-05-05	0.340	0.348	0.324	0.332	0.332	45,706
2025-05-02	0.332	0.350	0.318	0.346	0.346	29,067
2025-04-30	0.350	0.350	0.350	0.350	0.350	3,645
2025-04-29	0.338	0.352	0.330	0.352	0.352	16,089
2025-04-28	0.332	0.354	0.332	0.354	0.354	4,043
2025-04-25	0.338	0.338	0.336	0.338	0.338	792
2025-04-24	0.332	0.354	0.304	0.338	0.338	67,493
2025-04-23	0.368	0.368	0.330	0.354	0.354	40,953
2025-04-22	0.350	0.368	0.340	0.368	0.368	18,913
2025-04-17	0.336	0.350	0.332	0.350	0.350	4,131
2025-04-16	0.338	0.350	0.316	0.350	0.350	34,842
2025-04-15	0.340	0.354	0.316	0.338	0.338	30,234
2025-04-14	0.330	0.340	0.330	0.340	0.340	49,689
2025-04-11	0.320	0.330	0.320	0.330	0.330	10,731
2025-04-10	0.314	0.324	0.314	0.322	0.322	2,478
2025-04-09	0.310	0.318	0.292	0.294	0.294	19,119
2025-04-08	0.300	0.330	0.300	0.306	0.306	17,116
2025-04-07	0.300	0.328	0.290	0.300	0.300	73,850
2025-04-04	0.332	0.334	0.306	0.328	0.328	30,754

← NewerPage 6 of 18 · 1,076 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.