One More Level SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.204 | 1.264 | 1.196 | 1.250 | 1.250 | 59,125 |
| 2025-05-13 | 1.194 | 1.228 | 1.190 | 1.206 | 1.206 | 32,045 |
| 2025-05-12 | 1.200 | 1.232 | 1.190 | 1.190 | 1.190 | 17,388 |
| 2025-05-09 | 1.220 | 1.220 | 1.192 | 1.210 | 1.210 | 31,873 |
| 2025-05-08 | 1.202 | 1.236 | 1.192 | 1.224 | 1.224 | 100,900 |
| 2025-05-07 | 1.206 | 1.250 | 1.190 | 1.230 | 1.230 | 39,592 |
| 2025-05-06 | 1.220 | 1.240 | 1.202 | 1.230 | 1.230 | 29,615 |
| 2025-05-05 | 1.278 | 1.278 | 1.160 | 1.220 | 1.220 | 141,085 |
| 2025-05-02 | 1.228 | 1.252 | 1.150 | 1.218 | 1.218 | 96,453 |
| 2025-04-30 | 1.230 | 1.270 | 1.188 | 1.228 | 1.228 | 49,443 |
| 2025-04-29 | 1.268 | 1.304 | 1.200 | 1.232 | 1.232 | 71,983 |
| 2025-04-28 | 1.178 | 1.280 | 1.164 | 1.242 | 1.242 | 57,891 |
| 2025-04-25 | 1.180 | 1.180 | 1.160 | 1.178 | 1.178 | 65,577 |
| 2025-04-24 | 1.190 | 1.198 | 1.164 | 1.170 | 1.170 | 60,791 |
| 2025-04-23 | 1.190 | 1.190 | 1.162 | 1.190 | 1.190 | 45,145 |
| 2025-04-22 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 58,201 |
| 2025-04-17 | 1.200 | 1.202 | 1.192 | 1.200 | 1.200 | 53,676 |
| 2025-04-16 | 1.200 | 1.218 | 1.184 | 1.200 | 1.200 | 82,658 |
| 2025-04-15 | 1.210 | 1.218 | 1.194 | 1.216 | 1.216 | 230,663 |
| 2025-04-14 | 1.212 | 1.240 | 1.194 | 1.210 | 1.210 | 111,185 |
| 2025-04-11 | 1.238 | 1.240 | 1.186 | 1.212 | 1.212 | 171,684 |
| 2025-04-10 | 1.320 | 1.326 | 1.210 | 1.238 | 1.238 | 194,114 |
| 2025-04-09 | 1.316 | 1.316 | 1.230 | 1.250 | 1.250 | 107,669 |
| 2025-04-08 | 1.296 | 1.350 | 1.250 | 1.310 | 1.310 | 53,416 |
| 2025-04-07 | 1.250 | 1.290 | 1.200 | 1.280 | 1.280 | 98,024 |
| 2025-04-04 | 1.332 | 1.350 | 1.270 | 1.294 | 1.294 | 208,852 |
| 2025-04-03 | 1.360 | 1.420 | 1.330 | 1.352 | 1.352 | 102,101 |
| 2025-04-02 | 1.390 | 1.412 | 1.340 | 1.360 | 1.360 | 101,967 |
| 2025-04-01 | 1.382 | 1.410 | 1.350 | 1.384 | 1.384 | 64,748 |
| 2025-03-31 | 1.424 | 1.424 | 1.364 | 1.384 | 1.384 | 128,048 |
| 2025-03-28 | 1.400 | 1.460 | 1.400 | 1.430 | 1.430 | 49,916 |
| 2025-03-27 | 1.440 | 1.470 | 1.334 | 1.394 | 1.394 | 78,921 |
| 2025-03-26 | 1.414 | 1.440 | 1.406 | 1.440 | 1.440 | 12,373 |
| 2025-03-25 | 1.412 | 1.450 | 1.370 | 1.414 | 1.414 | 57,307 |
| 2025-03-24 | 1.464 | 1.480 | 1.400 | 1.426 | 1.426 | 88,510 |
| 2025-03-21 | 1.456 | 1.498 | 1.430 | 1.490 | 1.490 | 23,779 |
| 2025-03-20 | 1.470 | 1.570 | 1.440 | 1.460 | 1.460 | 182,978 |
| 2025-03-19 | 1.560 | 1.570 | 1.480 | 1.528 | 1.528 | 117,864 |
| 2025-03-18 | 1.524 | 1.590 | 1.522 | 1.524 | 1.524 | 130,316 |
| 2025-03-17 | 1.512 | 1.660 | 1.500 | 1.582 | 1.582 | 309,657 |
| 2025-03-14 | 1.400 | 1.680 | 1.390 | 1.500 | 1.500 | 162,727 |
| 2025-03-13 | 1.356 | 1.550 | 1.350 | 1.400 | 1.400 | 71,917 |
| 2025-03-12 | 1.350 | 1.360 | 1.340 | 1.340 | 1.340 | 14,873 |
| 2025-03-11 | 1.350 | 1.350 | 1.300 | 1.340 | 1.340 | 31,188 |
| 2025-03-10 | 1.398 | 1.398 | 1.330 | 1.350 | 1.350 | 57,504 |
| 2025-03-07 | 1.376 | 1.398 | 1.370 | 1.398 | 1.398 | 13,576 |
| 2025-03-06 | 1.422 | 1.422 | 1.370 | 1.404 | 1.404 | 18,213 |
| 2025-03-05 | 1.374 | 1.450 | 1.372 | 1.422 | 1.422 | 42,401 |
| 2025-03-04 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 18,652 |
| 2025-03-03 | 1.360 | 1.450 | 1.350 | 1.418 | 1.418 | 36,213 |
| 2025-02-28 | 1.388 | 1.410 | 1.348 | 1.396 | 1.396 | 41,579 |
| 2025-02-27 | 1.380 | 1.390 | 1.370 | 1.388 | 1.388 | 2,844 |
| 2025-02-26 | 1.348 | 1.400 | 1.344 | 1.350 | 1.350 | 16,460 |
| 2025-02-25 | 1.380 | 1.410 | 1.340 | 1.348 | 1.348 | 54,085 |
| 2025-02-24 | 1.400 | 1.420 | 1.344 | 1.408 | 1.408 | 28,479 |
| 2025-02-21 | 1.360 | 1.430 | 1.320 | 1.400 | 1.400 | 101,665 |
| 2025-02-20 | 1.488 | 1.500 | 1.290 | 1.354 | 1.354 | 298,623 |
| 2025-02-19 | 1.570 | 1.570 | 1.460 | 1.460 | 1.460 | 111,848 |
| 2025-02-18 | 1.586 | 1.600 | 1.550 | 1.570 | 1.570 | 63,895 |
| 2025-02-17 | 1.506 | 1.600 | 1.460 | 1.570 | 1.570 | 92,842 |
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.