One More Level SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	1.786	1.810	1.762	1.780	1.780	10,324
2022-09-21	1.812	1.850	1.740	1.788	1.788	67,272
2022-09-20	1.854	1.854	1.836	1.850	1.850	5,287
2022-09-19	1.810	1.880	1.782	1.856	1.856	36,129
2022-09-16	1.870	1.900	1.818	1.888	1.888	18,715
2022-09-15	1.860	1.910	1.782	1.876	1.876	18,303
2022-09-14	1.960	1.960	1.750	1.876	1.876	13,098
2022-09-13	1.910	1.920	1.850	1.906	1.906	12,086
2022-09-12	1.880	1.960	1.790	1.910	1.910	37,993
2022-09-09	1.818	1.960	1.780	1.880	1.880	20,288
2022-09-08	1.850	1.850	1.770	1.818	1.818	21,536
2022-09-07	1.856	1.870	1.784	1.848	1.848	36,908
2022-09-06	1.898	1.898	1.800	1.812	1.812	19,875
2022-09-05	1.948	1.990	1.832	1.900	1.900	36,486
2022-09-02	1.930	1.980	1.890	1.938	1.938	37,192
2022-09-01	1.950	2.000	1.880	1.998	1.998	22,160
2022-08-31	1.950	2.010	1.900	1.950	1.950	13,925
2022-08-30	1.790	2.060	1.780	2.000	2.000	32,509
2022-08-29	1.890	1.890	1.780	1.820	1.820	45,676
2022-08-26	1.926	1.996	1.800	1.890	1.890	80,307
2022-08-25	2.075	2.120	1.950	1.950	1.950	84,027
2022-08-24	2.050	2.100	1.996	2.020	2.020	39,342
2022-08-23	2.000	2.085	1.990	2.035	2.035	30,569
2022-08-22	2.095	2.100	1.992	2.040	2.040	72,350
2022-08-19	2.175	2.200	1.950	1.992	1.992	237,365
2022-08-18	2.235	2.235	2.170	2.235	2.235	22,420
2022-08-17	2.220	2.300	2.200	2.235	2.235	32,667
2022-08-16	2.140	2.350	2.140	2.220	2.220	155,596
2022-08-12	2.235	2.235	2.155	2.220	2.220	71,860
2022-08-11	2.300	2.300	2.100	2.240	2.240	50,918
2022-08-10	2.300	2.350	2.090	2.270	2.270	75,727
2022-08-09	2.260	2.390	2.240	2.325	2.325	105,629
2022-08-08	2.230	2.340	2.100	2.300	2.300	198,937
2022-08-05	1.820	2.435	1.800	2.250	2.250	598,128
2022-08-04	1.840	1.850	1.716	1.820	1.820	108,555
2022-08-03	1.600	1.890	1.600	1.850	1.850	235,603
2022-08-02	1.500	1.638	1.492	1.600	1.600	99,253
2022-08-01	1.530	1.546	1.496	1.530	1.530	33,619
2022-07-29	1.498	1.530	1.474	1.530	1.530	22,942
2022-07-28	1.450	1.514	1.440	1.500	1.500	14,415
2022-07-27	1.500	1.500	1.354	1.480	1.480	118,694
2022-07-26	1.500	1.516	1.422	1.498	1.498	63,918
2022-07-25	1.634	1.690	1.440	1.576	1.576	219,473
2022-07-22	1.560	1.740	1.550	1.630	1.630	98,532
2022-07-21	1.468	1.690	1.468	1.550	1.550	165,066
2022-07-20	1.310	1.488	1.310	1.480	1.480	155,136
2022-07-19	1.208	1.448	1.180	1.300	1.300	232,091
2022-07-18	1.140	1.210	1.140	1.210	1.210	101,586
2022-07-15	1.170	1.170	1.100	1.140	1.140	56,905
2022-07-14	1.190	1.190	1.112	1.170	1.170	10,200
2022-07-13	1.166	1.210	1.134	1.190	1.190	32,925
2022-07-12	1.196	1.198	1.122	1.168	1.168	27,558
2022-07-11	1.220	1.220	1.168	1.168	1.168	37,948
2022-07-08	1.220	1.226	1.178	1.220	1.220	75,637
2022-07-07	1.142	1.218	1.138	1.210	1.210	71,424
2022-07-06	1.092	1.150	1.070	1.138	1.138	53,209
2022-07-05	1.150	1.150	1.090	1.144	1.144	64,999
2022-07-04	1.180	1.190	1.050	1.150	1.150	171,778
2022-07-01	1.166	1.220	1.122	1.184	1.184	84,167
2022-06-30	1.090	1.178	1.060	1.160	1.160	140,521

← NewerPage 18 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.