One More Level SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.752 | 1.830 | 1.700 | 1.700 | 1.700 | 133,530 |
| 2025-08-06 | 1.710 | 1.830 | 1.700 | 1.752 | 1.752 | 135,991 |
| 2025-08-05 | 1.610 | 1.730 | 1.582 | 1.710 | 1.710 | 144,915 |
| 2025-08-04 | 1.620 | 1.660 | 1.580 | 1.610 | 1.610 | 52,901 |
| 2025-08-01 | 1.574 | 1.616 | 1.542 | 1.608 | 1.608 | 19,737 |
| 2025-07-31 | 1.578 | 1.620 | 1.548 | 1.588 | 1.588 | 57,805 |
| 2025-07-30 | 1.484 | 1.600 | 1.472 | 1.578 | 1.578 | 42,191 |
| 2025-07-29 | 1.526 | 1.580 | 1.470 | 1.484 | 1.484 | 32,333 |
| 2025-07-28 | 1.580 | 1.596 | 1.488 | 1.528 | 1.528 | 100,724 |
| 2025-07-25 | 1.596 | 1.596 | 1.536 | 1.568 | 1.568 | 22,545 |
| 2025-07-24 | 1.578 | 1.600 | 1.530 | 1.550 | 1.550 | 31,434 |
| 2025-07-23 | 1.596 | 1.596 | 1.534 | 1.546 | 1.546 | 9,643 |
| 2025-07-22 | 1.618 | 1.620 | 1.532 | 1.554 | 1.554 | 57,340 |
| 2025-07-21 | 1.548 | 1.630 | 1.548 | 1.580 | 1.580 | 79,276 |
| 2025-07-18 | 1.540 | 1.548 | 1.516 | 1.540 | 1.540 | 16,131 |
| 2025-07-17 | 1.470 | 1.580 | 1.470 | 1.540 | 1.540 | 124,623 |
| 2025-07-16 | 1.464 | 1.490 | 1.410 | 1.490 | 1.490 | 33,561 |
| 2025-07-15 | 1.448 | 1.470 | 1.404 | 1.450 | 1.450 | 38,987 |
| 2025-07-14 | 1.474 | 1.476 | 1.400 | 1.448 | 1.448 | 36,809 |
| 2025-07-11 | 1.488 | 1.490 | 1.436 | 1.476 | 1.476 | 28,302 |
| 2025-07-10 | 1.470 | 1.490 | 1.452 | 1.484 | 1.484 | 11,113 |
| 2025-07-09 | 1.466 | 1.490 | 1.466 | 1.490 | 1.490 | 33,485 |
| 2025-07-08 | 1.480 | 1.490 | 1.418 | 1.468 | 1.468 | 37,373 |
| 2025-07-07 | 1.440 | 1.480 | 1.420 | 1.480 | 1.480 | 33,909 |
| 2025-07-04 | 1.554 | 1.554 | 1.432 | 1.482 | 1.482 | 104,619 |
| 2025-07-03 | 1.510 | 1.580 | 1.502 | 1.554 | 1.554 | 48,507 |
| 2025-07-02 | 1.584 | 1.598 | 1.480 | 1.520 | 1.520 | 79,154 |
| 2025-07-01 | 1.550 | 1.650 | 1.510 | 1.580 | 1.580 | 144,200 |
| 2025-06-30 | 1.384 | 1.660 | 1.384 | 1.492 | 1.492 | 206,069 |
| 2025-06-27 | 1.308 | 1.398 | 1.300 | 1.390 | 1.390 | 112,369 |
| 2025-06-26 | 1.268 | 1.346 | 1.268 | 1.300 | 1.300 | 34,371 |
| 2025-06-25 | 1.252 | 1.280 | 1.234 | 1.268 | 1.268 | 18,745 |
| 2025-06-24 | 1.254 | 1.254 | 1.226 | 1.250 | 1.250 | 27,040 |
| 2025-06-23 | 1.234 | 1.294 | 1.214 | 1.250 | 1.250 | 107,912 |
| 2025-06-20 | 1.222 | 1.252 | 1.220 | 1.234 | 1.234 | 7,347 |
| 2025-06-18 | 1.226 | 1.246 | 1.226 | 1.228 | 1.228 | 50,281 |
| 2025-06-17 | 1.252 | 1.270 | 1.200 | 1.232 | 1.232 | 99,452 |
| 2025-06-16 | 1.258 | 1.258 | 1.234 | 1.250 | 1.250 | 6,346 |
| 2025-06-13 | 1.268 | 1.290 | 1.232 | 1.258 | 1.258 | 13,222 |
| 2025-06-12 | 1.244 | 1.280 | 1.230 | 1.242 | 1.242 | 39,291 |
| 2025-06-11 | 1.292 | 1.292 | 1.250 | 1.250 | 1.250 | 63,314 |
| 2025-06-10 | 1.270 | 1.288 | 1.256 | 1.282 | 1.282 | 24,964 |
| 2025-06-09 | 1.298 | 1.298 | 1.260 | 1.270 | 1.270 | 18,053 |
| 2025-06-06 | 1.280 | 1.312 | 1.252 | 1.300 | 1.300 | 84,745 |
| 2025-06-05 | 1.298 | 1.300 | 1.244 | 1.292 | 1.292 | 37,087 |
| 2025-06-04 | 1.250 | 1.380 | 1.232 | 1.296 | 1.296 | 118,204 |
| 2025-06-03 | 1.234 | 1.250 | 1.212 | 1.250 | 1.250 | 41,779 |
| 2025-06-02 | 1.214 | 1.234 | 1.210 | 1.234 | 1.234 | 43,836 |
| 2025-05-30 | 1.236 | 1.236 | 1.210 | 1.224 | 1.224 | 20,517 |
| 2025-05-29 | 1.220 | 1.246 | 1.204 | 1.236 | 1.236 | 46,263 |
| 2025-05-28 | 1.224 | 1.242 | 1.202 | 1.220 | 1.220 | 28,906 |
| 2025-05-27 | 1.228 | 1.240 | 1.202 | 1.224 | 1.224 | 17,861 |
| 2025-05-26 | 1.196 | 1.236 | 1.196 | 1.226 | 1.226 | 37,160 |
| 2025-05-23 | 1.224 | 1.280 | 1.210 | 1.248 | 1.248 | 35,958 |
| 2025-05-22 | 1.236 | 1.236 | 1.200 | 1.210 | 1.210 | 20,176 |
| 2025-05-21 | 1.198 | 1.238 | 1.190 | 1.236 | 1.236 | 54,520 |
| 2025-05-20 | 1.204 | 1.210 | 1.198 | 1.198 | 1.198 | 25,272 |
| 2025-05-19 | 1.200 | 1.232 | 1.192 | 1.206 | 1.206 | 40,233 |
| 2025-05-16 | 1.220 | 1.244 | 1.190 | 1.228 | 1.228 | 53,325 |
| 2025-05-15 | 1.246 | 1.250 | 1.202 | 1.244 | 1.244 | 34,967 |
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.