One More Level SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	2.690	2.690	2.550	2.560	2.560	38,213
2023-03-14	2.650	2.720	2.570	2.690	2.690	26,800
2023-03-13	2.750	2.750	2.580	2.600	2.600	60,330
2023-03-10	2.660	2.850	2.500	2.750	2.750	119,158
2023-03-09	2.700	2.795	2.640	2.650	2.650	66,278
2023-03-08	2.810	2.830	2.675	2.690	2.690	48,484
2023-03-07	2.800	2.840	2.760	2.760	2.760	23,021
2023-03-06	2.885	2.900	2.755	2.760	2.760	106,059
2023-03-03	2.675	2.800	2.675	2.790	2.790	50,035
2023-03-02	2.820	2.820	2.570	2.690	2.690	83,087
2023-03-01	2.700	2.875	2.640	2.750	2.750	142,938
2023-02-28	2.440	2.680	2.440	2.680	2.680	160,117
2023-02-27	2.415	2.500	2.385	2.430	2.430	47,174
2023-02-24	2.430	2.470	2.370	2.415	2.415	44,417
2023-02-23	2.405	2.520	2.320	2.370	2.370	147,994
2023-02-22	2.400	2.500	2.370	2.400	2.400	162,210
2023-02-21	2.800	2.840	2.450	2.450	2.450	507,484
2023-02-20	2.900	2.960	2.740	2.750	2.750	186,195
2023-02-17	2.750	2.980	2.740	2.800	2.800	253,359
2023-02-16	2.670	2.740	2.610	2.705	2.705	118,308
2023-02-15	2.480	2.675	2.450	2.670	2.670	109,271
2023-02-14	2.420	2.480	2.385	2.480	2.480	33,837
2023-02-13	2.420	2.475	2.360	2.385	2.385	29,335
2023-02-10	2.450	2.450	2.350	2.400	2.400	71,583
2023-02-09	2.500	2.550	2.360	2.390	2.390	138,600
2023-02-08	2.380	2.695	2.350	2.515	2.515	462,723
2023-02-07	2.140	2.540	2.070	2.395	2.395	582,934
2023-02-06	1.992	2.140	1.980	2.140	2.140	178,252
2023-02-03	1.992	2.055	1.970	1.992	1.992	68,407
2023-02-02	2.000	2.070	1.992	1.992	1.992	18,623
2023-02-01	1.946	2.000	1.942	1.998	1.998	57,193
2023-01-31	1.960	1.976	1.940	1.944	1.944	65,347
2023-01-30	1.960	1.986	1.950	1.960	1.960	69,168
2023-01-27	1.990	1.990	1.954	1.960	1.960	35,354
2023-01-26	1.990	2.000	1.954	1.954	1.954	32,241
2023-01-25	1.990	1.998	1.950	1.970	1.970	63,715
2023-01-24	2.000	2.000	1.950	1.958	1.958	87,702
2023-01-23	1.980	2.000	1.976	1.990	1.990	27,850
2023-01-20	1.996	2.000	1.970	1.980	1.980	24,951
2023-01-19	2.000	2.000	1.982	1.990	1.990	18,112
2023-01-18	1.986	2.010	1.980	1.980	1.980	62,915
2023-01-17	1.988	2.020	1.984	1.984	1.984	38,162
2023-01-16	1.986	2.030	1.986	1.986	1.986	47,149
2023-01-13	2.065	2.065	1.984	1.984	1.984	70,826
2023-01-12	2.060	2.140	2.000	2.020	2.020	79,885
2023-01-11	2.060	2.190	2.040	2.060	2.060	135,231
2023-01-10	1.966	2.090	1.950	2.040	2.040	89,837
2023-01-09	1.944	2.050	1.922	1.966	1.966	143,909
2023-01-05	1.938	1.958	1.914	1.930	1.930	18,602
2023-01-04	1.948	1.950	1.910	1.910	1.910	34,994
2023-01-03	1.978	1.978	1.900	1.900	1.900	66,063
2023-01-02	1.872	1.980	1.870	1.960	1.960	69,110
2022-12-30	1.824	1.872	1.820	1.870	1.870	38,335
2022-12-29	1.810	1.868	1.808	1.824	1.824	62,096
2022-12-28	1.830	1.848	1.800	1.810	1.810	106,812
2022-12-27	1.790	1.850	1.790	1.802	1.802	101,842
2022-12-23	1.850	1.850	1.804	1.810	1.810	50,784
2022-12-22	1.830	1.898	1.802	1.812	1.812	111,410
2022-12-21	1.844	1.888	1.820	1.834	1.834	32,034
2022-12-20	1.854	1.908	1.850	1.850	1.850	54,171

← NewerPage 16 of 21 · 1,251 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.