One More Level SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.220	2.285	2.190	2.230	2.230	119,738
2025-10-30	2.240	2.265	2.140	2.190	2.190	66,734
2025-10-29	2.185	2.280	2.150	2.190	2.190	82,227
2025-10-28	2.365	2.365	2.185	2.185	2.185	167,034
2025-10-27	2.250	2.400	2.250	2.365	2.365	159,960
2025-10-24	2.250	2.280	2.165	2.250	2.250	140,586
2025-10-23	2.435	2.460	2.250	2.250	2.250	151,942
2025-10-22	2.360	2.500	2.340	2.400	2.400	79,758
2025-10-21	2.320	2.425	2.320	2.370	2.370	69,746
2025-10-20	2.400	2.500	2.285	2.400	2.400	89,300
2025-10-17	2.480	2.480	2.250	2.400	2.400	143,514
2025-10-16	2.490	2.500	2.435	2.485	2.485	59,545
2025-10-15	2.560	2.570	2.405	2.490	2.490	104,363
2025-10-14	2.570	2.570	2.405	2.530	2.530	190,897
2025-10-13	2.570	2.600	2.400	2.590	2.590	254,344
2025-10-10	2.580	2.625	2.465	2.580	2.580	180,495
2025-10-09	2.590	2.650	2.445	2.475	2.475	235,417
2025-10-08	2.495	2.540	2.365	2.520	2.520	193,044
2025-10-07	2.420	2.585	2.370	2.410	2.410	285,660
2025-10-06	2.620	2.675	2.420	2.590	2.590	291,304
2025-10-03	2.690	2.700	2.570	2.700	2.700	142,331
2025-10-02	2.675	2.700	2.580	2.670	2.670	67,503
2025-10-01	2.580	2.730	2.565	2.640	2.640	95,007
2025-09-30	2.570	2.650	2.560	2.605	2.605	73,470
2025-09-29	2.730	2.770	2.550	2.575	2.575	183,634
2025-09-26	2.745	2.800	2.620	2.730	2.730	135,234
2025-09-25	2.860	2.870	2.690	2.745	2.745	218,213
2025-09-24	2.780	2.885	2.780	2.860	2.860	191,348
2025-09-23	2.690	2.800	2.650	2.770	2.770	182,526
2025-09-22	2.560	2.770	2.560	2.660	2.660	213,368
2025-09-19	2.530	2.570	2.530	2.560	2.560	38,207
2025-09-18	2.550	2.570	2.510	2.540	2.540	51,845
2025-09-17	2.525	2.580	2.520	2.550	2.550	36,708
2025-09-16	2.580	2.580	2.510	2.570	2.570	56,449
2025-09-15	2.450	2.595	2.415	2.590	2.590	115,416
2025-09-12	2.505	2.550	2.410	2.475	2.475	79,713
2025-09-11	2.500	2.610	2.485	2.510	2.510	34,930
2025-09-10	2.595	2.620	2.440	2.500	2.500	129,722
2025-09-09	2.620	2.660	2.485	2.630	2.630	157,874
2025-09-08	2.530	2.605	2.460	2.595	2.595	106,903
2025-09-05	2.400	2.640	2.330	2.545	2.545	181,083
2025-09-04	2.350	2.400	2.300	2.400	2.400	63,021
2025-09-03	2.400	2.435	2.330	2.350	2.350	73,273
2025-09-02	2.445	2.550	2.350	2.400	2.400	181,551
2025-09-01	2.280	2.490	2.250	2.410	2.410	236,428
2025-08-29	2.285	2.300	2.100	2.230	2.230	335,148
2025-08-28	2.500	2.525	2.130	2.330	2.330	398,536
2025-08-27	2.515	2.690	2.400	2.475	2.475	188,458
2025-08-26	2.590	2.690	2.370	2.515	2.515	444,613
2025-08-25	2.250	2.585	2.250	2.550	2.550	684,166
2025-08-22	2.165	2.320	2.150	2.250	2.250	459,818
2025-08-21	1.900	2.220	1.900	2.120	2.120	1,198,348
2025-08-20	1.900	1.950	1.750	1.900	1.900	770,057
2025-08-19	1.750	1.796	1.724	1.726	1.726	83,025
2025-08-18	1.730	1.758	1.720	1.750	1.750	30,057
2025-08-14	1.758	1.788	1.650	1.726	1.726	55,433
2025-08-13	1.788	1.788	1.722	1.758	1.758	35,906
2025-08-12	1.800	1.800	1.750	1.780	1.780	33,648
2025-08-11	1.800	1.830	1.700	1.798	1.798	99,713
2025-08-08	1.766	1.788	1.740	1.780	1.780	47,257

← NewerPage 5 of 21 · 1,254 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.