One More Level SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 4.950 | 5.100 | 4.950 | 5.050 | 5.050 | 5,811 |
| 2022-01-04 | 4.790 | 5.090 | 4.700 | 4.950 | 4.950 | 10,186 |
| 2022-01-03 | 4.800 | 4.800 | 4.620 | 4.620 | 4.620 | 2,632 |
| 2021-12-30 | 4.640 | 4.865 | 4.520 | 4.800 | 4.800 | 14,857 |
| 2021-12-29 | 4.095 | 4.640 | 4.095 | 4.500 | 4.500 | 13,448 |
| 2021-12-28 | 4.090 | 4.090 | 3.910 | 4.090 | 4.090 | 56,494 |
| 2021-12-27 | 4.220 | 4.300 | 4.000 | 4.090 | 4.090 | 92,638 |
| 2021-12-23 | 4.230 | 4.300 | 4.230 | 4.230 | 4.230 | 11,278 |
| 2021-12-22 | 4.300 | 4.300 | 4.200 | 4.225 | 4.225 | 23,044 |
| 2021-12-21 | 4.400 | 4.440 | 4.205 | 4.280 | 4.280 | 80,781 |
| 2021-12-20 | 4.500 | 4.500 | 4.400 | 4.430 | 4.430 | 31,544 |
| 2021-12-17 | 4.700 | 4.700 | 4.505 | 4.595 | 4.595 | 19,598 |
| 2021-12-16 | 4.570 | 4.700 | 4.510 | 4.700 | 4.700 | 23,087 |
| 2021-12-15 | 4.580 | 4.580 | 4.500 | 4.580 | 4.580 | 20,209 |
| 2021-12-14 | 4.800 | 4.850 | 4.150 | 4.610 | 4.610 | 53,625 |
| 2021-12-13 | 4.750 | 4.980 | 4.750 | 4.850 | 4.850 | 18,598 |
| 2021-12-10 | 4.850 | 4.870 | 4.750 | 4.750 | 4.750 | 10,514 |
| 2021-12-09 | 4.820 | 5.000 | 4.810 | 4.850 | 4.850 | 11,642 |
| 2021-12-08 | 5.000 | 5.000 | 4.705 | 4.820 | 4.820 | 10,486 |
| 2021-12-07 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 7,892 |
| 2021-12-06 | 5.010 | 5.010 | 4.800 | 4.920 | 4.920 | 15,390 |
| 2021-12-03 | 5.090 | 5.090 | 4.985 | 5.080 | 5.080 | 7,736 |
| 2021-12-02 | 5.000 | 5.110 | 5.000 | 5.110 | 5.110 | 3,921 |
| 2021-12-01 | 5.090 | 5.110 | 5.000 | 5.000 | 5.000 | 5,866 |
| 2021-11-30 | 5.000 | 5.090 | 4.950 | 5.050 | 5.050 | 6,773 |
| 2021-11-29 | 5.000 | 5.120 | 4.910 | 5.100 | 5.100 | 10,695 |
| 2021-11-26 | 5.070 | 5.100 | 5.020 | 5.090 | 5.090 | 8,505 |
| 2021-11-25 | 5.100 | 5.150 | 5.070 | 5.140 | 5.140 | 2,819 |
| 2021-11-24 | 5.070 | 5.180 | 5.000 | 5.150 | 5.150 | 7,731 |
| 2021-11-23 | 5.240 | 5.240 | 5.030 | 5.200 | 5.200 | 2,312 |
| 2021-11-22 | 5.300 | 5.320 | 5.010 | 5.250 | 5.250 | 7,308 |
| 2021-11-19 | 5.190 | 5.250 | 5.010 | 5.250 | 5.250 | 7,150 |
| 2021-11-18 | 5.170 | 5.300 | 5.060 | 5.100 | 5.100 | 6,492 |
| 2021-11-17 | 5.280 | 5.300 | 5.010 | 5.160 | 5.160 | 11,626 |
| 2021-11-16 | 5.450 | 5.450 | 5.080 | 5.350 | 5.350 | 13,658 |
| 2021-11-15 | 5.250 | 5.500 | 5.100 | 5.120 | 5.120 | 6,892 |
| 2021-11-12 | 5.020 | 5.250 | 5.000 | 5.250 | 5.250 | 9,257 |
| 2021-11-10 | 5.100 | 5.200 | 5.010 | 5.190 | 5.190 | 18,702 |
| 2021-11-09 | 5.100 | 5.200 | 5.000 | 5.200 | 5.200 | 7,847 |
| 2021-11-08 | 4.910 | 5.150 | 4.910 | 5.140 | 5.140 | 12,958 |
| 2021-11-05 | 5.080 | 5.200 | 5.060 | 5.140 | 5.140 | 5,964 |
| 2021-11-04 | 4.980 | 5.240 | 4.910 | 5.060 | 5.060 | 6,808 |
| 2021-11-03 | 5.100 | 5.130 | 4.990 | 5.000 | 5.000 | 14,814 |
| 2021-11-02 | 5.100 | 5.200 | 5.050 | 5.100 | 5.100 | 5,407 |
| 2021-10-29 | 5.250 | 5.250 | 5.120 | 5.230 | 5.230 | 6,367 |
| 2021-10-28 | 5.350 | 5.380 | 5.120 | 5.340 | 5.340 | 9,187 |
| 2021-10-27 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 3,391 |
| 2021-10-26 | 5.450 | 5.450 | 5.400 | 5.440 | 5.440 | 1,407 |
| 2021-10-25 | 5.460 | 5.460 | 5.310 | 5.440 | 5.440 | 5,756 |
| 2021-10-22 | 5.410 | 5.500 | 5.220 | 5.460 | 5.460 | 3,813 |
| 2021-10-21 | 5.400 | 5.440 | 5.120 | 5.360 | 5.360 | 16,151 |
| 2021-10-20 | 5.500 | 5.550 | 5.340 | 5.400 | 5.400 | 3,308 |
| 2021-10-19 | 5.560 | 5.640 | 5.400 | 5.540 | 5.540 | 7,190 |
| 2021-10-18 | 5.460 | 5.640 | 5.400 | 5.550 | 5.550 | 11,010 |
| 2021-10-15 | 5.300 | 5.500 | 5.200 | 5.500 | 5.500 | 11,543 |
| 2021-10-14 | 5.500 | 5.590 | 5.300 | 5.300 | 5.300 | 9,098 |
← NewerPage 21 of 21 · 1,256 trading days
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.