One More Level SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.515	2.540	2.460	2.520	2.520	228,620
2026-02-03	2.550	2.640	2.480	2.515	2.515	182,445
2026-02-02	2.500	2.550	2.365	2.510	2.510	321,663
2026-01-30	2.710	2.710	2.520	2.575	2.575	239,725
2026-01-29	2.800	2.840	2.620	2.710	2.710	252,307
2026-01-28	2.750	2.845	2.750	2.785	2.785	207,040
2026-01-27	2.590	2.750	2.575	2.750	2.750	248,739
2026-01-26	2.530	2.635	2.530	2.595	2.595	324,700
2026-01-23	2.500	2.595	2.435	2.485	2.485	175,275
2026-01-22	2.565	2.565	2.480	2.500	2.500	95,594
2026-01-21	2.450	2.630	2.400	2.565	2.565	324,815
2026-01-20	2.500	2.500	2.400	2.445	2.445	170,588
2026-01-19	2.530	2.555	2.455	2.500	2.500	126,182
2026-01-16	2.395	2.570	2.390	2.540	2.540	130,312
2026-01-15	2.420	2.470	2.385	2.400	2.400	194,389
2026-01-14	2.520	2.545	2.400	2.470	2.470	159,316
2026-01-13	2.565	2.565	2.485	2.545	2.545	170,678
2026-01-12	2.280	2.650	2.280	2.565	2.565	701,394
2026-01-09	2.310	2.320	2.250	2.280	2.280	108,803
2026-01-08	2.350	2.350	2.265	2.310	2.310	47,143
2026-01-07	2.360	2.380	2.200	2.300	2.300	309,146
2026-01-05	2.350	2.435	2.290	2.435	2.435	81,731
2026-01-02	2.300	2.400	2.240	2.350	2.350	114,031
2025-12-30	2.160	2.300	2.160	2.255	2.255	111,884
2025-12-29	2.050	2.190	2.050	2.150	2.150	237,351
2025-12-23	2.020	2.100	2.020	2.090	2.090	141,503
2025-12-22	2.040	2.170	2.030	2.060	2.060	67,631
2025-12-19	2.200	2.200	2.015	2.040	2.040	144,357
2025-12-18	2.065	2.270	2.030	2.200	2.200	87,166
2025-12-17	2.080	2.095	2.025	2.085	2.085	44,107
2025-12-16	2.135	2.135	2.000	2.020	2.020	105,148
2025-12-15	2.140	2.275	2.010	2.075	2.075	275,444
2025-12-12	2.050	2.120	1.960	2.120	2.120	75,356
2025-12-11	2.170	2.170	2.040	2.040	2.040	80,609
2025-12-10	2.190	2.195	2.130	2.175	2.175	33,280
2025-12-09	2.165	2.210	2.140	2.190	2.190	50,341
2025-12-08	2.215	2.220	2.135	2.170	2.170	33,746
2025-12-05	2.200	2.230	2.125	2.200	2.200	83,550
2025-12-04	2.180	2.220	2.165	2.200	2.200	40,449
2025-12-03	2.220	2.220	2.105	2.175	2.175	100,947
2025-12-02	2.235	2.245	2.185	2.220	2.220	75,252
2025-12-01	2.205	2.265	2.150	2.230	2.230	106,832
2025-11-28	2.290	2.290	2.170	2.220	2.220	33,156
2025-11-27	2.300	2.300	2.225	2.255	2.255	20,608
2025-11-26	2.340	2.390	2.210	2.275	2.275	46,326
2025-11-25	2.340	2.400	2.280	2.335	2.335	62,586
2025-11-24	2.295	2.330	2.270	2.270	2.270	62,138
2025-11-21	2.300	2.300	2.200	2.260	2.260	159,973
2025-11-20	2.270	2.300	2.230	2.250	2.250	26,747
2025-11-19	2.245	2.305	2.230	2.270	2.270	12,995
2025-11-18	2.345	2.345	2.200	2.270	2.270	29,192
2025-11-17	2.230	2.350	2.180	2.305	2.305	195,325
2025-11-14	2.200	2.235	2.150	2.190	2.190	80,547
2025-11-13	2.270	2.270	2.190	2.235	2.235	72,769
2025-11-12	2.285	2.290	2.190	2.270	2.270	57,896
2025-11-10	2.160	2.260	2.160	2.250	2.250	175,669
2025-11-07	2.290	2.290	2.150	2.200	2.200	259,714
2025-11-06	2.110	2.355	2.110	2.300	2.300	195,810
2025-11-05	2.190	2.270	2.130	2.150	2.150	128,657
2025-11-04	2.185	2.220	2.110	2.180	2.180	104,330

← NewerPage 4 of 21 · 1,252 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.