One More Level SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.840	1.916	1.820	1.860	1.860	31,384
2022-12-16	1.860	1.888	1.812	1.830	1.830	71,965
2022-12-15	1.880	1.914	1.830	1.860	1.860	112,270
2022-12-14	1.928	1.950	1.872	1.876	1.876	69,229
2022-12-13	1.934	1.942	1.900	1.928	1.928	20,231
2022-12-12	1.962	1.962	1.922	1.922	1.922	12,216
2022-12-09	1.930	1.980	1.918	1.962	1.962	23,871
2022-12-08	1.910	1.960	1.862	1.930	1.930	69,562
2022-12-07	1.900	1.950	1.852	1.928	1.928	38,164
2022-12-06	1.940	1.950	1.860	1.924	1.924	90,177
2022-12-05	1.964	2.000	1.932	1.932	1.932	51,435
2022-12-02	2.000	2.000	1.942	1.988	1.988	21,871
2022-12-01	2.035	2.040	1.902	1.954	1.954	118,535
2022-11-30	2.000	2.170	1.980	1.996	1.996	152,983
2022-11-29	2.025	2.115	1.998	2.000	2.000	61,244
2022-11-28	2.140	2.210	2.000	2.020	2.020	149,572
2022-11-25	2.150	2.290	2.130	2.150	2.150	95,065
2022-11-24	2.340	2.500	2.120	2.160	2.160	801,636
2022-11-23	2.050	2.140	2.030	2.100	2.100	26,841
2022-11-22	2.095	2.110	2.000	2.100	2.100	19,059
2022-11-21	2.040	2.100	1.988	2.070	2.070	45,999
2022-11-18	1.986	2.060	1.956	2.040	2.040	96,164
2022-11-17	1.982	2.020	1.982	1.982	1.982	16,574
2022-11-16	1.970	2.015	1.970	1.982	1.982	40,548
2022-11-15	1.990	2.040	1.990	1.990	1.990	12,853
2022-11-14	2.020	2.030	1.960	1.990	1.990	32,132
2022-11-10	2.000	2.045	1.960	1.960	1.960	28,061
2022-11-09	1.970	2.020	1.940	2.000	2.000	44,033
2022-11-08	2.080	2.095	1.950	1.960	1.960	45,341
2022-11-07	2.070	2.120	2.020	2.085	2.085	51,214
2022-11-04	2.180	2.240	2.000	2.085	2.085	116,260
2022-11-03	2.130	2.180	2.050	2.110	2.110	23,076
2022-11-02	2.000	2.150	2.000	2.130	2.130	51,979
2022-10-31	2.065	2.100	2.000	2.000	2.000	54,294
2022-10-28	1.998	2.070	1.972	2.070	2.070	38,832
2022-10-27	2.055	2.070	1.936	2.025	2.025	23,138
2022-10-26	2.000	2.070	1.984	1.984	1.984	42,743
2022-10-25	2.010	2.150	1.960	2.070	2.070	57,509
2022-10-24	1.970	2.075	1.930	2.010	2.010	20,292
2022-10-21	1.998	2.180	1.922	1.952	1.952	39,350
2022-10-20	1.998	2.040	1.932	1.998	1.998	11,988
2022-10-19	1.952	1.952	1.916	1.952	1.952	5,178
2022-10-18	1.978	1.978	1.888	1.978	1.978	14,914
2022-10-17	1.970	1.998	1.900	1.982	1.982	18,044
2022-10-14	1.914	1.980	1.900	1.976	1.976	8,466
2022-10-13	1.948	1.988	1.878	1.882	1.882	28,111
2022-10-12	2.000	2.045	1.900	1.968	1.968	14,026
2022-10-11	1.900	2.040	1.900	1.912	1.912	26,364
2022-10-10	2.000	2.000	1.890	1.906	1.906	12,627
2022-10-07	1.922	2.045	1.886	2.010	2.010	66,793
2022-10-06	1.940	2.035	1.910	1.980	1.980	3,415
2022-10-05	1.924	2.000	1.904	1.940	1.940	17,688
2022-10-04	2.050	2.080	1.920	1.980	1.980	63,506
2022-10-03	1.720	2.280	1.700	2.090	2.090	168,584
2022-09-30	1.642	1.714	1.628	1.700	1.700	13,059
2022-09-29	1.736	1.740	1.642	1.642	1.642	18,983
2022-09-28	1.748	1.760	1.670	1.736	1.736	60,476
2022-09-27	1.816	1.816	1.700	1.740	1.740	55,121
2022-09-26	1.750	1.896	1.710	1.790	1.790	60,998
2022-09-23	1.790	1.790	1.700	1.750	1.750	72,480

← NewerPage 17 of 21 · 1,256 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.