One More Level SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1.350 | 1.358 | 1.302 | 1.310 | 1.310 | 117,281 |
| 2024-05-24 | 1.310 | 1.400 | 1.300 | 1.314 | 1.314 | 78,922 |
| 2024-05-23 | 1.330 | 1.330 | 1.298 | 1.310 | 1.310 | 33,282 |
| 2024-05-22 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 30,124 |
| 2024-05-21 | 1.310 | 1.320 | 1.310 | 1.316 | 1.316 | 23,242 |
| 2024-05-20 | 1.364 | 1.364 | 1.310 | 1.320 | 1.320 | 45,335 |
| 2024-05-17 | 1.350 | 1.364 | 1.330 | 1.330 | 1.330 | 17,316 |
| 2024-05-16 | 1.400 | 1.430 | 1.312 | 1.312 | 1.312 | 55,435 |
| 2024-05-15 | 1.440 | 1.492 | 1.270 | 1.392 | 1.392 | 299,228 |
| 2024-05-14 | 1.300 | 1.300 | 1.270 | 1.300 | 1.300 | 31,136 |
| 2024-05-13 | 1.298 | 1.316 | 1.064 | 1.300 | 1.300 | 169,437 |
| 2024-05-10 | 1.294 | 1.300 | 1.278 | 1.280 | 1.280 | 55,713 |
| 2024-05-09 | 1.290 | 1.316 | 1.288 | 1.296 | 1.296 | 17,951 |
| 2024-05-08 | 1.330 | 1.340 | 1.288 | 1.298 | 1.298 | 187,574 |
| 2024-05-07 | 1.366 | 1.370 | 1.290 | 1.340 | 1.340 | 284,911 |
| 2024-05-06 | 1.362 | 1.368 | 1.334 | 1.366 | 1.366 | 96,572 |
| 2024-05-02 | 1.340 | 1.406 | 1.340 | 1.362 | 1.362 | 64,081 |
| 2024-04-30 | 1.334 | 1.358 | 1.330 | 1.340 | 1.340 | 21,837 |
| 2024-04-29 | 1.340 | 1.360 | 1.334 | 1.340 | 1.340 | 24,758 |
| 2024-04-26 | 1.340 | 1.370 | 1.336 | 1.340 | 1.340 | 27,926 |
| 2024-04-25 | 1.378 | 1.378 | 1.330 | 1.342 | 1.342 | 15,796 |
| 2024-04-24 | 1.350 | 1.380 | 1.320 | 1.370 | 1.370 | 49,175 |
| 2024-04-23 | 1.372 | 1.374 | 1.350 | 1.360 | 1.360 | 23,544 |
| 2024-04-22 | 1.384 | 1.402 | 1.352 | 1.372 | 1.372 | 44,530 |
| 2024-04-19 | 1.382 | 1.402 | 1.382 | 1.384 | 1.384 | 28,512 |
| 2024-04-18 | 1.368 | 1.396 | 1.368 | 1.394 | 1.394 | 8,888 |
| 2024-04-17 | 1.396 | 1.400 | 1.322 | 1.368 | 1.368 | 70,262 |
| 2024-04-16 | 1.406 | 1.406 | 1.398 | 1.404 | 1.404 | 15,054 |
| 2024-04-15 | 1.408 | 1.414 | 1.398 | 1.398 | 1.398 | 30,143 |
| 2024-04-12 | 1.398 | 1.414 | 1.384 | 1.414 | 1.414 | 50,967 |
| 2024-04-11 | 1.400 | 1.438 | 1.390 | 1.398 | 1.398 | 214,413 |
| 2024-04-10 | 1.400 | 1.400 | 1.370 | 1.376 | 1.376 | 22,780 |
| 2024-04-09 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 14,525 |
| 2024-04-08 | 1.390 | 1.400 | 1.380 | 1.398 | 1.398 | 19,452 |
| 2024-04-05 | 1.398 | 1.418 | 1.392 | 1.400 | 1.400 | 23,900 |
| 2024-04-04 | 1.400 | 1.400 | 1.390 | 1.398 | 1.398 | 12,660 |
| 2024-04-03 | 1.400 | 1.400 | 1.390 | 1.398 | 1.398 | 5,956 |
| 2024-04-02 | 1.410 | 1.450 | 1.382 | 1.400 | 1.400 | 31,447 |
| 2024-03-28 | 1.400 | 1.440 | 1.380 | 1.395 | 1.395 | 39,549 |
| 2024-03-27 | 1.455 | 1.455 | 1.390 | 1.400 | 1.400 | 34,116 |
| 2024-03-26 | 1.395 | 1.490 | 1.355 | 1.455 | 1.455 | 77,697 |
| 2024-03-25 | 1.415 | 1.480 | 1.400 | 1.400 | 1.400 | 97,711 |
| 2024-03-22 | 1.485 | 1.485 | 1.405 | 1.420 | 1.420 | 19,832 |
| 2024-03-21 | 1.420 | 1.480 | 1.405 | 1.450 | 1.450 | 8,326 |
| 2024-03-20 | 1.405 | 1.420 | 1.370 | 1.420 | 1.420 | 17,427 |
| 2024-03-19 | 1.435 | 1.435 | 1.350 | 1.395 | 1.395 | 59,830 |
| 2024-03-18 | 1.500 | 1.500 | 1.220 | 1.415 | 1.415 | 253,403 |
| 2024-03-15 | 1.530 | 1.550 | 1.480 | 1.500 | 1.500 | 126,283 |
| 2024-03-14 | 1.515 | 1.560 | 1.500 | 1.540 | 1.540 | 117,310 |
| 2024-03-13 | 1.585 | 1.600 | 1.570 | 1.570 | 1.570 | 34,252 |
| 2024-03-12 | 1.560 | 1.600 | 1.550 | 1.590 | 1.590 | 33,804 |
| 2024-03-11 | 1.580 | 1.600 | 1.550 | 1.560 | 1.560 | 49,869 |
| 2024-03-08 | 1.580 | 1.590 | 1.560 | 1.590 | 1.590 | 5,790 |
| 2024-03-07 | 1.595 | 1.595 | 1.535 | 1.580 | 1.580 | 39,955 |
| 2024-03-06 | 1.560 | 1.600 | 1.540 | 1.595 | 1.595 | 45,355 |
| 2024-03-05 | 1.570 | 1.570 | 1.540 | 1.560 | 1.560 | 11,287 |
| 2024-03-04 | 1.540 | 1.595 | 1.535 | 1.570 | 1.570 | 34,624 |
| 2024-03-01 | 1.525 | 1.590 | 1.510 | 1.525 | 1.525 | 38,462 |
| 2024-02-29 | 1.550 | 1.725 | 1.530 | 1.530 | 1.530 | 237,591 |
| 2024-02-28 | 1.600 | 1.600 | 1.570 | 1.590 | 1.590 | 26,378 |
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.