One More Level SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.570 | 1.600 | 1.555 | 1.600 | 1.600 | 44,315 |
| 2024-02-26 | 1.550 | 1.625 | 1.540 | 1.570 | 1.570 | 86,753 |
| 2024-02-23 | 1.590 | 1.600 | 1.555 | 1.580 | 1.580 | 40,011 |
| 2024-02-22 | 1.585 | 1.605 | 1.580 | 1.590 | 1.590 | 18,561 |
| 2024-02-21 | 1.635 | 1.635 | 1.560 | 1.610 | 1.610 | 66,482 |
| 2024-02-20 | 1.570 | 1.620 | 1.550 | 1.620 | 1.620 | 52,203 |
| 2024-02-19 | 1.560 | 1.600 | 1.540 | 1.570 | 1.570 | 43,767 |
| 2024-02-16 | 1.585 | 1.630 | 1.540 | 1.600 | 1.600 | 90,002 |
| 2024-02-15 | 1.575 | 1.640 | 1.570 | 1.600 | 1.600 | 33,048 |
| 2024-02-14 | 1.550 | 1.580 | 1.530 | 1.570 | 1.570 | 42,203 |
| 2024-02-13 | 1.610 | 1.610 | 1.540 | 1.590 | 1.590 | 77,625 |
| 2024-02-12 | 1.635 | 1.685 | 1.600 | 1.645 | 1.645 | 100,647 |
| 2024-02-09 | 1.685 | 1.685 | 1.615 | 1.650 | 1.650 | 49,667 |
| 2024-02-08 | 1.700 | 1.700 | 1.650 | 1.690 | 1.690 | 33,680 |
| 2024-02-07 | 1.700 | 1.740 | 1.650 | 1.690 | 1.690 | 81,383 |
| 2024-02-06 | 1.705 | 1.750 | 1.660 | 1.700 | 1.700 | 105,889 |
| 2024-02-05 | 1.600 | 1.810 | 1.580 | 1.700 | 1.700 | 349,806 |
| 2024-02-02 | 1.645 | 1.685 | 1.440 | 1.580 | 1.580 | 352,099 |
| 2024-02-01 | 1.425 | 1.940 | 1.425 | 1.615 | 1.615 | 877,838 |
| 2024-01-31 | 1.430 | 1.435 | 1.395 | 1.425 | 1.425 | 27,803 |
| 2024-01-30 | 1.430 | 1.470 | 1.420 | 1.460 | 1.460 | 6,936 |
| 2024-01-29 | 1.460 | 1.465 | 1.375 | 1.455 | 1.455 | 46,614 |
| 2024-01-26 | 1.375 | 1.485 | 1.330 | 1.450 | 1.450 | 52,892 |
| 2024-01-25 | 1.400 | 1.430 | 1.365 | 1.390 | 1.390 | 36,028 |
| 2024-01-24 | 1.385 | 1.435 | 1.325 | 1.420 | 1.420 | 62,117 |
| 2024-01-23 | 1.420 | 1.465 | 1.370 | 1.400 | 1.400 | 34,364 |
| 2024-01-22 | 1.475 | 1.475 | 1.350 | 1.420 | 1.420 | 31,596 |
| 2024-01-19 | 1.515 | 1.515 | 1.400 | 1.430 | 1.430 | 57,673 |
| 2024-01-18 | 1.520 | 1.540 | 1.450 | 1.485 | 1.485 | 59,986 |
| 2024-01-17 | 1.560 | 1.580 | 1.470 | 1.490 | 1.490 | 77,637 |
| 2024-01-16 | 1.580 | 1.590 | 1.545 | 1.565 | 1.565 | 31,589 |
| 2024-01-15 | 1.590 | 1.600 | 1.550 | 1.585 | 1.585 | 36,241 |
| 2024-01-12 | 1.580 | 1.595 | 1.570 | 1.575 | 1.575 | 18,666 |
| 2024-01-11 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 9,090 |
| 2024-01-10 | 1.600 | 1.600 | 1.560 | 1.590 | 1.590 | 30,508 |
| 2024-01-09 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 21,762 |
| 2024-01-08 | 1.600 | 1.690 | 1.555 | 1.610 | 1.610 | 119,142 |
| 2024-01-05 | 1.600 | 1.610 | 1.580 | 1.600 | 1.600 | 14,494 |
| 2024-01-04 | 1.605 | 1.610 | 1.565 | 1.605 | 1.605 | 16,671 |
| 2024-01-03 | 1.610 | 1.610 | 1.565 | 1.595 | 1.595 | 23,997 |
| 2024-01-02 | 1.600 | 1.655 | 1.600 | 1.635 | 1.635 | 53,082 |
| 2023-12-29 | 1.645 | 1.650 | 1.580 | 1.650 | 1.650 | 137,090 |
| 2023-12-28 | 1.620 | 1.650 | 1.620 | 1.645 | 1.645 | 92,370 |
| 2023-12-27 | 1.570 | 1.640 | 1.525 | 1.620 | 1.620 | 232,381 |
| 2023-12-22 | 1.575 | 1.575 | 1.540 | 1.570 | 1.570 | 79,971 |
| 2023-12-21 | 1.575 | 1.610 | 1.565 | 1.565 | 1.565 | 83,100 |
| 2023-12-20 | 1.565 | 1.650 | 1.555 | 1.575 | 1.575 | 91,969 |
| 2023-12-19 | 1.610 | 1.625 | 1.520 | 1.610 | 1.610 | 106,986 |
| 2023-12-18 | 1.640 | 1.640 | 1.555 | 1.580 | 1.580 | 107,491 |
| 2023-12-15 | 1.655 | 1.655 | 1.610 | 1.640 | 1.640 | 22,611 |
| 2023-12-14 | 1.680 | 1.695 | 1.620 | 1.665 | 1.665 | 219,226 |
| 2023-12-13 | 1.690 | 1.720 | 1.660 | 1.700 | 1.700 | 76,607 |
| 2023-12-12 | 1.685 | 1.710 | 1.665 | 1.700 | 1.700 | 78,786 |
| 2023-12-11 | 1.685 | 1.705 | 1.665 | 1.685 | 1.685 | 43,623 |
| 2023-12-08 | 1.710 | 1.710 | 1.665 | 1.700 | 1.700 | 67,379 |
| 2023-12-07 | 1.655 | 1.720 | 1.655 | 1.720 | 1.720 | 41,364 |
| 2023-12-06 | 1.605 | 1.720 | 1.605 | 1.700 | 1.700 | 133,627 |
| 2023-12-05 | 1.640 | 1.655 | 1.560 | 1.640 | 1.640 | 98,850 |
| 2023-12-04 | 1.640 | 1.645 | 1.605 | 1.640 | 1.640 | 59,377 |
| 2023-12-01 | 1.685 | 1.700 | 1.635 | 1.675 | 1.675 | 67,674 |
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.