One More Level SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 1.170 | 1.180 | 1.036 | 1.086 | 1.086 | 129,775 |
| 2022-06-28 | 1.078 | 1.292 | 1.058 | 1.142 | 1.142 | 699,957 |
| 2022-06-27 | 1.050 | 1.260 | 1.010 | 1.058 | 1.058 | 1,608,898 |
| 2022-06-24 | 0.864 | 0.864 | 0.864 | 0.864 | 0.864 | 710,904 |
| 2022-06-23 | 2.160 | 2.190 | 2.050 | 2.140 | 2.140 | 5,361 |
| 2022-06-22 | 2.000 | 2.140 | 1.988 | 2.110 | 2.110 | 21,239 |
| 2022-06-21 | 2.255 | 2.275 | 2.005 | 2.020 | 2.020 | 34,669 |
| 2022-06-20 | 2.295 | 2.350 | 2.020 | 2.250 | 2.250 | 23,864 |
| 2022-06-17 | 2.240 | 2.375 | 2.240 | 2.300 | 2.300 | 3,599 |
| 2022-06-15 | 2.480 | 2.480 | 2.240 | 2.240 | 2.240 | 10,563 |
| 2022-06-14 | 2.450 | 2.520 | 2.340 | 2.480 | 2.480 | 7,136 |
| 2022-06-13 | 2.700 | 2.700 | 2.430 | 2.545 | 2.545 | 7,663 |
| 2022-06-10 | 2.700 | 2.770 | 2.430 | 2.760 | 2.760 | 10,149 |
| 2022-06-09 | 2.695 | 2.770 | 2.695 | 2.720 | 2.720 | 2,668 |
| 2022-06-08 | 2.795 | 2.795 | 2.600 | 2.710 | 2.710 | 4,438 |
| 2022-06-07 | 2.790 | 2.845 | 2.680 | 2.795 | 2.795 | 6,521 |
| 2022-06-06 | 2.600 | 2.850 | 2.600 | 2.790 | 2.790 | 5,897 |
| 2022-06-03 | 2.520 | 2.700 | 2.520 | 2.680 | 2.680 | 11,614 |
| 2022-06-02 | 2.500 | 2.675 | 2.500 | 2.640 | 2.640 | 24,181 |
| 2022-06-01 | 2.700 | 2.700 | 2.490 | 2.500 | 2.500 | 31,841 |
| 2022-05-31 | 2.810 | 2.960 | 2.770 | 2.800 | 2.800 | 3,113 |
| 2022-05-30 | 2.970 | 2.970 | 2.800 | 2.970 | 2.970 | 763 |
| 2022-05-27 | 2.860 | 2.970 | 2.860 | 2.970 | 2.970 | 1,623 |
| 2022-05-26 | 2.800 | 3.000 | 2.700 | 2.860 | 2.860 | 6,557 |
| 2022-05-25 | 2.940 | 3.200 | 2.810 | 3.000 | 3.000 | 4,377 |
| 2022-05-24 | 2.920 | 2.990 | 2.780 | 2.900 | 2.900 | 3,698 |
| 2022-05-23 | 2.780 | 2.940 | 2.770 | 2.940 | 2.940 | 4,412 |
| 2022-05-20 | 2.580 | 2.880 | 2.295 | 2.780 | 2.780 | 22,024 |
| 2022-05-19 | 2.700 | 2.720 | 2.520 | 2.520 | 2.520 | 4,732 |
| 2022-05-18 | 2.880 | 2.890 | 2.600 | 2.600 | 2.600 | 10,738 |
| 2022-05-17 | 2.880 | 2.885 | 2.750 | 2.800 | 2.800 | 4,445 |
| 2022-05-16 | 2.890 | 2.940 | 2.770 | 2.770 | 2.770 | 3,839 |
| 2022-05-13 | 2.750 | 2.895 | 2.720 | 2.890 | 2.890 | 5,701 |
| 2022-05-12 | 2.910 | 3.000 | 2.750 | 2.750 | 2.750 | 14,776 |
| 2022-05-11 | 3.050 | 3.070 | 2.900 | 2.910 | 2.910 | 13,589 |
| 2022-05-10 | 3.150 | 3.150 | 3.010 | 3.010 | 3.010 | 4,589 |
| 2022-05-09 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 2,092 |
| 2022-05-06 | 3.250 | 3.250 | 3.080 | 3.100 | 3.100 | 10,013 |
| 2022-05-05 | 3.240 | 3.350 | 3.240 | 3.270 | 3.270 | 2,451 |
| 2022-05-04 | 3.240 | 3.240 | 3.180 | 3.240 | 3.240 | 475 |
| 2022-05-02 | 3.240 | 3.240 | 3.060 | 3.220 | 3.220 | 979 |
| 2022-04-29 | 3.035 | 3.280 | 3.000 | 3.150 | 3.150 | 11,136 |
| 2022-04-28 | 3.285 | 3.390 | 3.100 | 3.180 | 3.180 | 12,586 |
| 2022-04-27 | 3.530 | 3.530 | 3.150 | 3.150 | 3.150 | 7,852 |
| 2022-04-26 | 3.425 | 3.580 | 3.385 | 3.530 | 3.530 | 3,496 |
| 2022-04-25 | 3.500 | 3.590 | 3.350 | 3.350 | 3.350 | 5,310 |
| 2022-04-22 | 3.565 | 3.690 | 3.450 | 3.450 | 3.450 | 6,336 |
| 2022-04-21 | 3.700 | 3.745 | 3.475 | 3.700 | 3.700 | 7,358 |
| 2022-04-20 | 3.610 | 3.795 | 3.600 | 3.630 | 3.630 | 1,014 |
| 2022-04-19 | 3.880 | 3.900 | 3.705 | 3.705 | 3.705 | 677 |
| 2022-04-14 | 3.565 | 3.970 | 3.565 | 3.880 | 3.880 | 7,436 |
| 2022-04-13 | 3.500 | 3.730 | 3.470 | 3.730 | 3.730 | 15,242 |
| 2022-04-12 | 3.600 | 3.645 | 3.500 | 3.500 | 3.500 | 31,458 |
| 2022-04-11 | 3.625 | 3.690 | 3.545 | 3.600 | 3.600 | 3,706 |
| 2022-04-08 | 3.735 | 3.770 | 3.620 | 3.625 | 3.625 | 481 |
| 2022-04-07 | 3.625 | 3.750 | 3.605 | 3.620 | 3.620 | 2,158 |
| 2022-04-06 | 3.615 | 3.770 | 3.505 | 3.625 | 3.625 | 8,990 |
| 2022-04-05 | 3.600 | 3.760 | 3.555 | 3.615 | 3.615 | 14,479 |
| 2022-04-04 | 3.720 | 3.780 | 3.600 | 3.600 | 3.600 | 36,749 |
| 2022-04-01 | 3.970 | 3.970 | 3.680 | 3.820 | 3.820 | 6,508 |
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.