One2tribe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-04	0.332	0.334	0.306	0.328	0.328	30,754
2025-04-03	0.322	0.332	0.322	0.328	0.328	16,038
2025-04-02	0.330	0.330	0.330	0.330	0.330	1,903
2025-04-01	0.330	0.330	0.316	0.330	0.330	63,498
2025-03-31	0.336	0.336	0.314	0.326	0.326	10,636
2025-03-28	0.310	0.336	0.310	0.318	0.318	28,442
2025-03-27	0.326	0.326	0.302	0.320	0.320	84,702
2025-03-26	0.326	0.340	0.312	0.316	0.316	37,945
2025-03-25	0.328	0.340	0.304	0.338	0.338	138,616
2025-03-24	0.288	0.330	0.288	0.326	0.326	371,750
2025-03-21	0.290	0.290	0.268	0.290	0.290	26,110
2025-03-20	0.292	0.292	0.280	0.292	0.292	17,511
2025-03-19	0.288	0.288	0.288	0.288	0.288	352
2025-03-17	0.290	0.292	0.290	0.290	0.290	140
2025-03-14	0.266	0.292	0.266	0.292	0.292	370
2025-03-13	0.278	0.292	0.278	0.292	0.292	10,050
2025-03-12	0.278	0.280	0.278	0.280	0.280	147
2025-03-11	0.280	0.280	0.280	0.280	0.280	445
2025-03-10	0.292	0.292	0.272	0.292	0.292	7,954
2025-03-07	0.290	0.292	0.290	0.292	0.292	600
2025-03-05	0.290	0.290	0.290	0.290	0.290	5
2025-03-04	0.282	0.292	0.280	0.292	0.292	119,618
2025-03-03	0.288	0.294	0.282	0.294	0.294	45,018
2025-02-28	0.284	0.292	0.284	0.292	0.292	351
2025-02-27	0.282	0.286	0.282	0.286	0.286	40,641
2025-02-26	0.290	0.292	0.290	0.292	0.292	144
2025-02-25	0.294	0.296	0.282	0.290	0.290	3,096
2025-02-24	0.292	0.294	0.292	0.294	0.294	358
2025-02-21	0.286	0.294	0.284	0.294	0.294	10,581
2025-02-20	0.294	0.294	0.294	0.294	0.294	3,500
2025-02-19	0.286	0.294	0.286	0.294	0.294	301
2025-02-17	0.292	0.294	0.282	0.294	0.294	3,656
2025-02-14	0.282	0.282	0.282	0.282	0.282	5,000
2025-02-13	0.280	0.294	0.280	0.294	0.294	39,876
2025-02-12	0.284	0.294	0.278	0.294	0.294	16,401
2025-02-11	0.294	0.296	0.280	0.292	0.292	38,848
2025-02-10	0.294	0.296	0.276	0.296	0.296	121,506
2025-02-07	0.294	0.294	0.294	0.294	0.294	89
2025-02-06	0.270	0.294	0.270	0.294	0.294	3,101
2025-02-05	0.296	0.296	0.254	0.294	0.294	8,574
2025-02-04	0.294	0.296	0.294	0.296	0.296	491
2025-02-03	0.298	0.300	0.292	0.296	0.296	16,319
2025-01-31	0.288	0.300	0.280	0.300	0.300	10,050
2025-01-30	0.302	0.302	0.288	0.300	0.300	20,060
2025-01-29	0.292	0.304	0.292	0.304	0.304	600
2025-01-28	0.306	0.306	0.290	0.304	0.304	20,060
2025-01-27	0.306	0.306	0.306	0.306	0.306	1,040
2025-01-24	0.308	0.308	0.308	0.308	0.308	790
2025-01-23	0.308	0.308	0.300	0.308	0.308	20,049
2025-01-22	0.308	0.308	0.308	0.308	0.308	7,152
2025-01-21	0.308	0.308	0.284	0.308	0.308	126
2025-01-20	0.308	0.308	0.300	0.308	0.308	7,110
2025-01-17	0.308	0.308	0.308	0.308	0.308	221
2025-01-16	0.308	0.308	0.308	0.308	0.308	954
2025-01-15	0.290	0.308	0.288	0.308	0.308	6,289
2025-01-14	0.308	0.308	0.308	0.308	0.308	353
2025-01-13	0.308	0.308	0.300	0.300	0.300	1,183
2025-01-10	0.306	0.308	0.306	0.308	0.308	515
2025-01-09	0.280	0.308	0.280	0.306	0.306	8,941
2025-01-08	0.310	0.310	0.306	0.308	0.308	223

← NewerPage 7 of 18 · 1,075 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.