One More Level SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 3.940 | 3.975 | 3.900 | 3.905 | 3.905 | 1,119 |
| 2022-03-30 | 3.850 | 3.940 | 3.800 | 3.940 | 3.940 | 2,244 |
| 2022-03-29 | 3.990 | 3.990 | 3.780 | 3.900 | 3.900 | 2,976 |
| 2022-03-28 | 3.670 | 4.050 | 3.670 | 3.800 | 3.800 | 10,254 |
| 2022-03-25 | 3.600 | 3.720 | 3.600 | 3.600 | 3.600 | 2,002 |
| 2022-03-24 | 3.510 | 3.665 | 3.510 | 3.600 | 3.600 | 7,374 |
| 2022-03-23 | 3.700 | 3.700 | 3.560 | 3.560 | 3.560 | 3,095 |
| 2022-03-22 | 3.740 | 3.740 | 3.600 | 3.650 | 3.650 | 34,905 |
| 2022-03-21 | 3.985 | 3.985 | 3.700 | 3.710 | 3.710 | 1,446 |
| 2022-03-18 | 3.700 | 3.740 | 3.650 | 3.700 | 3.700 | 5,427 |
| 2022-03-17 | 3.600 | 3.730 | 3.500 | 3.730 | 3.730 | 1,955 |
| 2022-03-16 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 7,963 |
| 2022-03-15 | 3.505 | 3.600 | 3.505 | 3.600 | 3.600 | 2,545 |
| 2022-03-14 | 3.560 | 3.580 | 3.370 | 3.580 | 3.580 | 15,628 |
| 2022-03-11 | 3.690 | 3.755 | 3.455 | 3.605 | 3.605 | 8,535 |
| 2022-03-10 | 3.700 | 3.700 | 3.520 | 3.600 | 3.600 | 4,205 |
| 2022-03-09 | 3.500 | 3.850 | 3.500 | 3.650 | 3.650 | 5,166 |
| 2022-03-08 | 3.600 | 3.600 | 3.355 | 3.510 | 3.510 | 4,357 |
| 2022-03-07 | 3.700 | 3.700 | 3.250 | 3.640 | 3.640 | 28,836 |
| 2022-03-04 | 3.900 | 4.000 | 3.605 | 3.700 | 3.700 | 2,942 |
| 2022-03-03 | 3.935 | 3.935 | 3.700 | 3.700 | 3.700 | 7,513 |
| 2022-03-02 | 4.060 | 4.060 | 3.740 | 3.940 | 3.940 | 9,523 |
| 2022-03-01 | 3.970 | 4.180 | 3.860 | 3.860 | 3.860 | 5,194 |
| 2022-02-28 | 3.980 | 3.980 | 3.600 | 3.940 | 3.940 | 3,857 |
| 2022-02-25 | 3.330 | 3.900 | 3.330 | 3.900 | 3.900 | 19,167 |
| 2022-02-24 | 3.690 | 3.880 | 3.150 | 3.595 | 3.595 | 46,247 |
| 2022-02-23 | 4.000 | 4.140 | 3.900 | 3.990 | 3.990 | 8,456 |
| 2022-02-22 | 3.820 | 4.160 | 3.800 | 4.000 | 4.000 | 21,742 |
| 2022-02-21 | 4.140 | 4.390 | 4.090 | 4.160 | 4.160 | 8,640 |
| 2022-02-18 | 4.340 | 4.390 | 4.340 | 4.360 | 4.360 | 412 |
| 2022-02-17 | 4.350 | 4.395 | 4.060 | 4.340 | 4.340 | 6,478 |
| 2022-02-16 | 4.250 | 4.370 | 4.200 | 4.355 | 4.355 | 3,986 |
| 2022-02-15 | 4.260 | 4.475 | 4.150 | 4.380 | 4.380 | 13,977 |
| 2022-02-14 | 4.460 | 4.460 | 4.010 | 4.300 | 4.300 | 12,388 |
| 2022-02-11 | 4.550 | 4.680 | 4.495 | 4.600 | 4.600 | 3,831 |
| 2022-02-10 | 4.500 | 4.630 | 4.500 | 4.630 | 4.630 | 1,090 |
| 2022-02-09 | 4.620 | 4.620 | 4.490 | 4.550 | 4.550 | 1,172 |
| 2022-02-08 | 4.415 | 4.580 | 4.370 | 4.440 | 4.440 | 2,730 |
| 2022-02-07 | 4.580 | 4.580 | 4.400 | 4.430 | 4.430 | 3,585 |
| 2022-02-04 | 4.540 | 4.570 | 4.400 | 4.570 | 4.570 | 985 |
| 2022-02-03 | 4.500 | 4.690 | 4.490 | 4.630 | 4.630 | 5,738 |
| 2022-02-02 | 4.530 | 4.590 | 4.310 | 4.590 | 4.590 | 6,635 |
| 2022-02-01 | 4.500 | 4.530 | 4.300 | 4.530 | 4.530 | 3,485 |
| 2022-01-31 | 4.480 | 4.495 | 4.390 | 4.495 | 4.495 | 2,075 |
| 2022-01-28 | 4.535 | 4.535 | 4.300 | 4.480 | 4.480 | 4,172 |
| 2022-01-27 | 4.220 | 4.550 | 4.200 | 4.500 | 4.500 | 3,008 |
| 2022-01-26 | 4.610 | 4.610 | 4.300 | 4.350 | 4.350 | 5,162 |
| 2022-01-25 | 4.190 | 4.500 | 4.190 | 4.485 | 4.485 | 12,758 |
| 2022-01-24 | 4.400 | 4.400 | 4.180 | 4.190 | 4.190 | 18,752 |
| 2022-01-21 | 4.570 | 4.640 | 4.250 | 4.400 | 4.400 | 14,070 |
| 2022-01-20 | 4.650 | 4.650 | 4.610 | 4.610 | 4.610 | 3,899 |
| 2022-01-19 | 4.720 | 4.720 | 4.505 | 4.600 | 4.600 | 1,929 |
| 2022-01-18 | 4.845 | 4.935 | 4.690 | 4.720 | 4.720 | 3,668 |
| 2022-01-17 | 4.850 | 4.850 | 4.765 | 4.810 | 4.810 | 1,413 |
| 2022-01-14 | 4.950 | 4.950 | 4.850 | 4.850 | 4.850 | 3,856 |
| 2022-01-13 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 1,039 |
| 2022-01-12 | 4.800 | 4.970 | 4.800 | 4.850 | 4.850 | 1,423 |
| 2022-01-11 | 4.830 | 4.900 | 4.760 | 4.800 | 4.800 | 2,085 |
| 2022-01-10 | 4.985 | 5.000 | 4.830 | 4.900 | 4.900 | 6,415 |
| 2022-01-07 | 4.955 | 5.050 | 4.630 | 5.030 | 5.030 | 6,814 |
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.