One2tribe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-18	0.324	0.324	0.324	0.324	0.324	5,171
2024-09-17	0.330	0.330	0.330	0.330	0.330	2,000
2024-09-16	0.330	0.348	0.330	0.348	0.348	40,136
2024-09-13	0.348	0.348	0.330	0.330	0.330	140,134
2024-09-12	0.348	0.350	0.324	0.350	0.350	154,961
2024-09-11	0.328	0.348	0.322	0.348	0.348	35,137
2024-09-10	0.322	0.322	0.320	0.322	0.322	40,700
2024-09-09	0.320	0.330	0.320	0.330	0.330	62,469
2024-09-06	0.330	0.348	0.330	0.330	0.330	97,225
2024-09-05	0.330	0.348	0.330	0.330	0.330	77,162
2024-09-04	0.330	0.330	0.330	0.330	0.330	40,915
2024-09-03	0.330	0.330	0.330	0.330	0.330	101,941
2024-08-30	0.330	0.330	0.330	0.330	0.330	72,986
2024-08-29	0.332	0.332	0.324	0.324	0.324	101,590
2024-08-28	0.330	0.348	0.330	0.348	0.348	172,889
2024-08-27	0.330	0.330	0.330	0.330	0.330	64,734
2024-08-26	0.360	0.360	0.330	0.330	0.330	64,448
2024-08-23	0.360	0.360	0.338	0.360	0.360	6,344
2024-08-22	0.360	0.360	0.336	0.360	0.360	1,146
2024-08-21	0.332	0.360	0.332	0.360	0.360	11,708
2024-08-20	0.340	0.358	0.338	0.358	0.358	12,735
2024-08-16	0.348	0.358	0.348	0.358	0.358	4,886
2024-08-14	0.330	0.348	0.330	0.348	0.348	6,712
2024-08-13	0.350	0.350	0.330	0.348	0.348	10,358
2024-08-12	0.340	0.348	0.340	0.348	0.348	5,549
2024-08-09	0.348	0.360	0.348	0.348	0.348	16,030
2024-08-08	0.348	0.348	0.348	0.348	0.348	10
2024-08-07	0.328	0.348	0.328	0.348	0.348	3,442
2024-08-06	0.358	0.358	0.326	0.350	0.350	2,999
2024-08-05	0.368	0.368	0.318	0.340	0.340	9,595
2024-08-02	0.328	0.368	0.328	0.368	0.368	51,371
2024-08-01	0.324	0.330	0.324	0.330	0.330	23,469
2024-07-31	0.308	0.324	0.308	0.324	0.324	7,880
2024-07-30	0.306	0.324	0.300	0.324	0.324	10,074
2024-07-26	0.306	0.326	0.306	0.326	0.326	5,515
2024-07-25	0.328	0.328	0.310	0.328	0.328	5,137
2024-07-24	0.308	0.328	0.308	0.328	0.328	4,594
2024-07-23	0.316	0.328	0.302	0.328	0.328	14,894
2024-07-22	0.330	0.330	0.330	0.330	0.330	30
2024-07-19	0.328	0.332	0.320	0.330	0.330	26,479
2024-07-18	0.320	0.336	0.320	0.324	0.324	56,479
2024-07-17	0.322	0.322	0.322	0.322	0.322	30
2024-07-16	0.320	0.328	0.300	0.326	0.326	25,500
2024-07-15	0.320	0.320	0.304	0.320	0.320	6,601
2024-07-12	0.322	0.322	0.322	0.322	0.322	3,723
2024-07-11	0.318	0.324	0.298	0.324	0.324	9,898
2024-07-10	0.330	0.330	0.298	0.318	0.318	18,344
2024-07-09	0.334	0.334	0.330	0.330	0.330	1,012
2024-07-08	0.334	0.336	0.300	0.336	0.336	17,908
2024-07-05	0.318	0.376	0.308	0.316	0.316	177,356
2024-07-03	0.316	0.318	0.316	0.318	0.318	7,690
2024-07-02	0.316	0.316	0.316	0.316	0.316	13,000
2024-07-01	0.308	0.320	0.308	0.318	0.318	17,228
2024-06-28	0.292	0.308	0.292	0.308	0.308	7,921
2024-06-27	0.308	0.308	0.308	0.308	0.308	382
2024-06-26	0.290	0.300	0.290	0.300	0.300	25,849
2024-06-25	0.290	0.320	0.290	0.320	0.320	43,552
2024-06-21	0.290	0.300	0.290	0.300	0.300	10,100
2024-06-17	0.290	0.300	0.274	0.300	0.300	14,555
2024-06-12	0.300	0.300	0.300	0.300	0.300	150

← NewerPage 9 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.