One More Level SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 4.040 | 4.050 | 3.920 | 4.000 | 4.000 | 40,507 |
| 2023-09-05 | 4.090 | 4.100 | 3.980 | 4.070 | 4.070 | 54,620 |
| 2023-09-04 | 4.000 | 4.150 | 4.000 | 4.070 | 4.070 | 87,404 |
| 2023-09-01 | 3.910 | 4.120 | 3.830 | 4.000 | 4.000 | 91,061 |
| 2023-08-31 | 3.980 | 4.040 | 3.900 | 3.910 | 3.910 | 31,837 |
| 2023-08-30 | 4.100 | 4.100 | 3.950 | 4.040 | 4.040 | 20,815 |
| 2023-08-29 | 4.060 | 4.120 | 3.920 | 4.120 | 4.120 | 79,380 |
| 2023-08-28 | 4.100 | 4.150 | 3.990 | 4.020 | 4.020 | 55,702 |
| 2023-08-25 | 3.970 | 4.040 | 3.910 | 4.000 | 4.000 | 39,294 |
| 2023-08-24 | 4.000 | 4.090 | 3.900 | 4.070 | 4.070 | 90,988 |
| 2023-08-23 | 4.150 | 4.150 | 3.970 | 4.000 | 4.000 | 87,066 |
| 2023-08-22 | 4.160 | 4.200 | 4.100 | 4.120 | 4.120 | 99,107 |
| 2023-08-21 | 4.060 | 4.300 | 3.900 | 4.130 | 4.130 | 401,278 |
| 2023-08-18 | 4.020 | 4.200 | 3.940 | 4.060 | 4.060 | 179,348 |
| 2023-08-17 | 4.000 | 4.020 | 3.880 | 3.990 | 3.990 | 53,839 |
| 2023-08-16 | 3.940 | 4.000 | 3.850 | 3.990 | 3.990 | 81,972 |
| 2023-08-14 | 3.890 | 4.030 | 3.880 | 3.990 | 3.990 | 106,401 |
| 2023-08-11 | 3.950 | 3.950 | 3.910 | 3.950 | 3.950 | 52,722 |
| 2023-08-10 | 3.900 | 3.960 | 3.900 | 3.900 | 3.900 | 57,598 |
| 2023-08-09 | 3.840 | 3.900 | 3.820 | 3.890 | 3.890 | 15,578 |
| 2023-08-08 | 3.900 | 3.940 | 3.800 | 3.850 | 3.850 | 24,553 |
| 2023-08-07 | 3.950 | 3.990 | 3.820 | 3.890 | 3.890 | 102,281 |
| 2023-08-04 | 3.950 | 3.990 | 3.880 | 3.950 | 3.950 | 22,127 |
| 2023-08-03 | 3.650 | 4.200 | 3.610 | 3.950 | 3.950 | 185,760 |
| 2023-08-02 | 3.690 | 3.720 | 3.650 | 3.650 | 3.650 | 94,302 |
| 2023-08-01 | 3.750 | 3.760 | 3.650 | 3.760 | 3.760 | 29,010 |
| 2023-07-31 | 3.780 | 3.800 | 3.600 | 3.750 | 3.750 | 46,260 |
| 2023-07-28 | 3.820 | 3.820 | 3.740 | 3.750 | 3.750 | 20,529 |
| 2023-07-27 | 3.710 | 3.820 | 3.710 | 3.790 | 3.790 | 25,656 |
| 2023-07-26 | 3.800 | 3.850 | 3.700 | 3.760 | 3.760 | 37,948 |
| 2023-07-25 | 3.650 | 3.800 | 3.650 | 3.800 | 3.800 | 36,546 |
| 2023-07-24 | 3.720 | 3.780 | 3.650 | 3.700 | 3.700 | 18,468 |
| 2023-07-21 | 3.690 | 3.700 | 3.610 | 3.680 | 3.680 | 26,833 |
| 2023-07-20 | 3.720 | 3.800 | 3.610 | 3.710 | 3.710 | 49,030 |
| 2023-07-19 | 3.740 | 3.800 | 3.630 | 3.710 | 3.710 | 46,311 |
| 2023-07-18 | 3.650 | 3.750 | 3.500 | 3.740 | 3.740 | 59,437 |
| 2023-07-17 | 3.710 | 3.750 | 3.650 | 3.660 | 3.660 | 29,919 |
| 2023-07-14 | 3.690 | 3.740 | 3.650 | 3.700 | 3.700 | 32,244 |
| 2023-07-13 | 3.610 | 3.770 | 3.580 | 3.620 | 3.620 | 37,502 |
| 2023-07-12 | 3.490 | 3.690 | 3.490 | 3.680 | 3.680 | 48,223 |
| 2023-07-11 | 3.540 | 3.670 | 3.480 | 3.580 | 3.580 | 78,152 |
| 2023-07-10 | 3.250 | 3.640 | 3.180 | 3.530 | 3.530 | 115,593 |
| 2023-07-07 | 3.220 | 3.250 | 3.170 | 3.250 | 3.250 | 33,339 |
| 2023-07-06 | 3.200 | 3.240 | 3.150 | 3.190 | 3.190 | 24,788 |
| 2023-07-05 | 3.330 | 3.330 | 3.200 | 3.260 | 3.260 | 65,357 |
| 2023-07-04 | 3.380 | 3.440 | 3.250 | 3.300 | 3.300 | 66,665 |
| 2023-07-03 | 3.270 | 3.630 | 3.250 | 3.350 | 3.350 | 140,334 |
| 2023-06-30 | 3.200 | 3.250 | 3.150 | 3.250 | 3.250 | 65,269 |
| 2023-06-29 | 3.170 | 3.230 | 3.120 | 3.200 | 3.200 | 15,738 |
| 2023-06-28 | 3.270 | 3.270 | 3.080 | 3.110 | 3.110 | 27,495 |
| 2023-06-27 | 3.250 | 3.300 | 3.160 | 3.250 | 3.250 | 48,306 |
| 2023-06-26 | 3.070 | 3.300 | 3.000 | 3.240 | 3.240 | 80,977 |
| 2023-06-23 | 3.090 | 3.150 | 3.000 | 3.060 | 3.060 | 42,228 |
| 2023-06-22 | 3.130 | 3.200 | 3.020 | 3.100 | 3.100 | 86,520 |
| 2023-06-21 | 3.170 | 3.290 | 3.110 | 3.150 | 3.150 | 72,189 |
| 2023-06-20 | 3.270 | 3.290 | 3.070 | 3.110 | 3.110 | 125,659 |
| 2023-06-19 | 3.320 | 3.470 | 3.190 | 3.270 | 3.270 | 69,702 |
| 2023-06-16 | 3.390 | 3.490 | 3.330 | 3.350 | 3.350 | 72,776 |
| 2023-06-15 | 3.360 | 3.450 | 3.300 | 3.330 | 3.330 | 41,041 |
| 2023-06-14 | 3.380 | 3.530 | 3.100 | 3.400 | 3.400 | 239,294 |
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.