One More Level SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.386 | 1.450 | 1.370 | 1.400 | 1.400 | 93,736 |
| 2024-08-20 | 1.330 | 1.394 | 1.320 | 1.394 | 1.394 | 50,960 |
| 2024-08-19 | 1.262 | 1.380 | 1.240 | 1.330 | 1.330 | 173,035 |
| 2024-08-16 | 1.280 | 1.288 | 1.220 | 1.280 | 1.280 | 39,815 |
| 2024-08-14 | 1.220 | 1.288 | 1.212 | 1.280 | 1.280 | 53,471 |
| 2024-08-13 | 1.216 | 1.242 | 1.216 | 1.218 | 1.218 | 10,492 |
| 2024-08-12 | 1.228 | 1.242 | 1.200 | 1.218 | 1.218 | 42,812 |
| 2024-08-09 | 1.212 | 1.228 | 1.200 | 1.212 | 1.212 | 22,489 |
| 2024-08-08 | 1.200 | 1.218 | 1.194 | 1.200 | 1.200 | 33,787 |
| 2024-08-07 | 1.240 | 1.240 | 1.206 | 1.208 | 1.208 | 48,943 |
| 2024-08-06 | 1.232 | 1.244 | 1.200 | 1.220 | 1.220 | 42,079 |
| 2024-08-05 | 1.200 | 1.250 | 1.200 | 1.230 | 1.230 | 125,987 |
| 2024-08-02 | 1.218 | 1.242 | 1.216 | 1.220 | 1.220 | 106,649 |
| 2024-08-01 | 1.246 | 1.246 | 1.220 | 1.220 | 1.220 | 25,003 |
| 2024-07-31 | 1.238 | 1.250 | 1.214 | 1.246 | 1.246 | 46,382 |
| 2024-07-30 | 1.230 | 1.236 | 1.210 | 1.228 | 1.228 | 19,952 |
| 2024-07-29 | 1.226 | 1.232 | 1.212 | 1.230 | 1.230 | 41,074 |
| 2024-07-26 | 1.240 | 1.242 | 1.210 | 1.212 | 1.212 | 42,541 |
| 2024-07-25 | 1.234 | 1.244 | 1.224 | 1.242 | 1.242 | 64,885 |
| 2024-07-24 | 1.222 | 1.266 | 1.218 | 1.266 | 1.266 | 40,470 |
| 2024-07-23 | 1.270 | 1.270 | 1.218 | 1.222 | 1.222 | 98,686 |
| 2024-07-22 | 1.240 | 1.298 | 1.200 | 1.290 | 1.290 | 101,267 |
| 2024-07-19 | 1.238 | 1.270 | 1.220 | 1.222 | 1.222 | 63,943 |
| 2024-07-18 | 1.218 | 1.250 | 1.214 | 1.220 | 1.220 | 27,606 |
| 2024-07-17 | 1.210 | 1.246 | 1.208 | 1.220 | 1.220 | 22,770 |
| 2024-07-16 | 1.214 | 1.318 | 1.210 | 1.252 | 1.252 | 108,724 |
| 2024-07-15 | 1.214 | 1.246 | 1.200 | 1.200 | 1.200 | 47,781 |
| 2024-07-12 | 1.250 | 1.258 | 1.192 | 1.194 | 1.194 | 150,749 |
| 2024-07-11 | 1.232 | 1.244 | 1.232 | 1.236 | 1.236 | 13,238 |
| 2024-07-10 | 1.240 | 1.244 | 1.230 | 1.234 | 1.234 | 13,379 |
| 2024-07-09 | 1.234 | 1.246 | 1.230 | 1.240 | 1.240 | 11,753 |
| 2024-07-08 | 1.242 | 1.250 | 1.222 | 1.236 | 1.236 | 7,962 |
| 2024-07-05 | 1.250 | 1.252 | 1.242 | 1.246 | 1.246 | 4,214 |
| 2024-07-04 | 1.242 | 1.280 | 1.238 | 1.250 | 1.250 | 28,821 |
| 2024-07-03 | 1.226 | 1.284 | 1.220 | 1.238 | 1.238 | 14,736 |
| 2024-07-02 | 1.260 | 1.292 | 1.226 | 1.226 | 1.226 | 17,614 |
| 2024-07-01 | 1.240 | 1.296 | 1.240 | 1.260 | 1.260 | 17,158 |
| 2024-06-28 | 1.248 | 1.260 | 1.232 | 1.240 | 1.240 | 4,634 |
| 2024-06-27 | 1.218 | 1.250 | 1.218 | 1.232 | 1.232 | 11,361 |
| 2024-06-26 | 1.220 | 1.246 | 1.218 | 1.218 | 1.218 | 14,770 |
| 2024-06-25 | 1.244 | 1.246 | 1.216 | 1.216 | 1.216 | 8,542 |
| 2024-06-24 | 1.242 | 1.268 | 1.214 | 1.244 | 1.244 | 17,517 |
| 2024-06-21 | 1.220 | 1.242 | 1.196 | 1.242 | 1.242 | 59,940 |
| 2024-06-20 | 1.228 | 1.244 | 1.200 | 1.218 | 1.218 | 18,424 |
| 2024-06-19 | 1.272 | 1.272 | 1.200 | 1.230 | 1.230 | 71,665 |
| 2024-06-18 | 1.250 | 1.282 | 1.206 | 1.272 | 1.272 | 27,685 |
| 2024-06-17 | 1.306 | 1.306 | 1.246 | 1.248 | 1.248 | 39,388 |
| 2024-06-14 | 1.246 | 1.316 | 1.244 | 1.254 | 1.254 | 159,932 |
| 2024-06-13 | 1.250 | 1.250 | 1.152 | 1.226 | 1.226 | 43,604 |
| 2024-06-12 | 1.244 | 1.300 | 1.202 | 1.250 | 1.250 | 89,930 |
| 2024-06-11 | 1.250 | 1.250 | 1.200 | 1.246 | 1.246 | 35,085 |
| 2024-06-10 | 1.262 | 1.280 | 1.232 | 1.242 | 1.242 | 30,811 |
| 2024-06-07 | 1.250 | 1.290 | 1.230 | 1.280 | 1.280 | 34,240 |
| 2024-06-06 | 1.248 | 1.248 | 1.234 | 1.240 | 1.240 | 19,228 |
| 2024-06-05 | 1.250 | 1.310 | 1.234 | 1.250 | 1.250 | 100,408 |
| 2024-06-04 | 1.250 | 1.274 | 1.200 | 1.234 | 1.234 | 46,882 |
| 2024-06-03 | 1.274 | 1.274 | 1.222 | 1.256 | 1.256 | 25,046 |
| 2024-05-31 | 1.190 | 1.286 | 1.190 | 1.258 | 1.258 | 66,636 |
| 2024-05-29 | 1.202 | 1.250 | 1.100 | 1.176 | 1.176 | 623,015 |
| 2024-05-28 | 1.316 | 1.320 | 1.300 | 1.310 | 1.310 | 59,382 |
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.