One More Level SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	3.680	3.680	3.210	3.340	3.340	141,188
2023-06-12	3.740	3.820	3.650	3.650	3.650	70,408
2023-06-09	3.690	3.790	3.640	3.740	3.740	49,883
2023-06-07	3.680	3.690	3.580	3.670	3.670	48,094
2023-06-06	3.680	3.750	3.640	3.700	3.700	26,082
2023-06-05	3.730	3.790	3.630	3.700	3.700	56,193
2023-06-02	3.670	3.780	3.610	3.730	3.730	32,462
2023-06-01	3.610	3.990	3.610	3.670	3.670	83,795
2023-05-31	3.850	3.850	3.560	3.600	3.600	102,714
2023-05-30	4.090	4.090	3.800	3.900	3.900	46,347
2023-05-29	3.810	4.050	3.800	4.000	4.000	82,536
2023-05-26	3.750	3.900	3.690	3.800	3.800	104,490
2023-05-25	4.190	4.300	3.360	3.750	3.750	363,911
2023-05-24	4.100	4.180	3.950	4.100	4.100	102,634
2023-05-23	4.130	4.240	4.080	4.090	4.090	80,193
2023-05-22	4.250	4.290	4.040	4.290	4.290	72,746
2023-05-19	4.300	4.370	4.160	4.300	4.300	103,740
2023-05-18	4.200	4.300	4.150	4.270	4.270	80,990
2023-05-17	4.090	4.290	4.020	4.200	4.200	81,736
2023-05-16	4.140	4.150	4.000	4.090	4.090	106,667
2023-05-15	4.290	4.290	4.100	4.200	4.200	92,276
2023-05-12	4.290	4.290	4.030	4.200	4.200	93,064
2023-05-11	4.330	4.340	4.150	4.300	4.300	99,546
2023-05-10	4.150	4.350	3.900	4.330	4.330	165,065
2023-05-09	4.060	4.160	3.940	4.100	4.100	64,389
2023-05-08	4.000	4.200	3.910	4.040	4.040	102,335
2023-05-05	3.670	4.160	3.650	4.090	4.090	252,266
2023-05-04	3.720	3.780	3.660	3.670	3.670	36,956
2023-05-02	3.550	3.790	3.530	3.660	3.660	41,140
2023-04-28	3.780	3.880	3.500	3.640	3.640	106,323
2023-04-27	3.790	3.950	3.600	3.780	3.780	274,255
2023-04-26	3.200	3.840	3.150	3.690	3.690	518,467
2023-04-25	2.990	3.250	2.990	3.200	3.200	281,888
2023-04-24	2.940	2.990	2.910	2.930	2.930	73,157
2023-04-21	2.880	3.090	2.870	2.960	2.960	199,253
2023-04-20	2.810	2.870	2.800	2.870	2.870	29,482
2023-04-19	2.860	2.860	2.795	2.845	2.845	27,915
2023-04-18	2.850	2.880	2.820	2.840	2.840	42,470
2023-04-17	2.840	2.880	2.820	2.865	2.865	48,969
2023-04-14	2.840	2.895	2.800	2.815	2.815	48,408
2023-04-13	2.895	2.940	2.810	2.880	2.880	89,542
2023-04-12	2.810	2.950	2.810	2.895	2.895	151,357
2023-04-11	2.800	2.815	2.690	2.810	2.810	69,756
2023-04-06	2.755	2.800	2.735	2.800	2.800	63,550
2023-04-05	2.710	2.780	2.685	2.685	2.685	81,859
2023-04-04	2.595	2.685	2.540	2.660	2.660	49,024
2023-04-03	2.640	2.650	2.520	2.600	2.600	127,023
2023-03-31	2.605	2.710	2.580	2.630	2.630	86,388
2023-03-30	2.700	2.730	2.580	2.610	2.610	64,077
2023-03-29	2.740	2.790	2.700	2.770	2.770	34,320
2023-03-28	2.620	2.800	2.610	2.800	2.800	76,765
2023-03-27	2.630	2.730	2.600	2.675	2.675	86,601
2023-03-24	2.630	2.680	2.580	2.680	2.680	38,877
2023-03-23	2.560	2.625	2.545	2.600	2.600	29,730
2023-03-22	2.575	2.630	2.540	2.555	2.555	21,579
2023-03-21	2.600	2.650	2.550	2.560	2.560	25,261
2023-03-20	2.600	2.655	2.515	2.560	2.560	37,877
2023-03-17	2.630	2.670	2.540	2.580	2.580	37,533
2023-03-16	2.560	2.640	2.510	2.580	2.580	46,009
2023-03-15	2.690	2.690	2.550	2.560	2.560	38,213

← NewerPage 15 of 21 · 1,255 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.