One More Level SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.450 | 1.510 | 1.450 | 1.480 | 1.480 | 48,174 |
| 2025-02-13 | 1.540 | 1.590 | 1.406 | 1.450 | 1.450 | 173,062 |
| 2025-02-12 | 1.280 | 1.610 | 1.252 | 1.540 | 1.540 | 277,871 |
| 2025-02-11 | 1.300 | 1.312 | 1.248 | 1.280 | 1.280 | 65,177 |
| 2025-02-10 | 1.240 | 1.320 | 1.218 | 1.320 | 1.320 | 86,353 |
| 2025-02-07 | 1.242 | 1.270 | 1.198 | 1.200 | 1.200 | 98,313 |
| 2025-02-06 | 1.236 | 1.248 | 1.220 | 1.240 | 1.240 | 39,446 |
| 2025-02-05 | 1.192 | 1.230 | 1.192 | 1.230 | 1.230 | 43,154 |
| 2025-02-04 | 1.196 | 1.214 | 1.182 | 1.200 | 1.200 | 36,360 |
| 2025-02-03 | 1.218 | 1.236 | 1.200 | 1.200 | 1.200 | 110,972 |
| 2025-01-31 | 1.212 | 1.222 | 1.200 | 1.218 | 1.218 | 31,849 |
| 2025-01-30 | 1.212 | 1.234 | 1.200 | 1.234 | 1.234 | 57,184 |
| 2025-01-29 | 1.238 | 1.238 | 1.190 | 1.202 | 1.202 | 138,296 |
| 2025-01-28 | 1.236 | 1.238 | 1.222 | 1.238 | 1.238 | 30,365 |
| 2025-01-27 | 1.256 | 1.260 | 1.226 | 1.238 | 1.238 | 24,000 |
| 2025-01-24 | 1.248 | 1.258 | 1.236 | 1.256 | 1.256 | 11,202 |
| 2025-01-23 | 1.258 | 1.264 | 1.232 | 1.250 | 1.250 | 17,215 |
| 2025-01-22 | 1.242 | 1.264 | 1.240 | 1.260 | 1.260 | 3,594 |
| 2025-01-21 | 1.240 | 1.274 | 1.240 | 1.240 | 1.240 | 41,767 |
| 2025-01-20 | 1.270 | 1.294 | 1.240 | 1.278 | 1.278 | 75,130 |
| 2025-01-17 | 1.280 | 1.294 | 1.242 | 1.270 | 1.270 | 52,786 |
| 2025-01-16 | 1.294 | 1.310 | 1.252 | 1.282 | 1.282 | 68,685 |
| 2025-01-15 | 1.290 | 1.306 | 1.280 | 1.302 | 1.302 | 14,560 |
| 2025-01-14 | 1.284 | 1.306 | 1.280 | 1.280 | 1.280 | 36,266 |
| 2025-01-13 | 1.296 | 1.308 | 1.286 | 1.286 | 1.286 | 21,368 |
| 2025-01-10 | 1.300 | 1.328 | 1.290 | 1.296 | 1.296 | 27,076 |
| 2025-01-09 | 1.300 | 1.330 | 1.296 | 1.330 | 1.330 | 17,571 |
| 2025-01-08 | 1.330 | 1.358 | 1.294 | 1.294 | 1.294 | 55,592 |
| 2025-01-07 | 1.320 | 1.356 | 1.280 | 1.290 | 1.290 | 121,135 |
| 2025-01-03 | 1.320 | 1.328 | 1.280 | 1.320 | 1.320 | 9,031 |
| 2025-01-02 | 1.350 | 1.350 | 1.290 | 1.328 | 1.328 | 19,262 |
| 2024-12-30 | 1.320 | 1.330 | 1.260 | 1.290 | 1.290 | 31,655 |
| 2024-12-27 | 1.296 | 1.330 | 1.294 | 1.318 | 1.318 | 32,303 |
| 2024-12-23 | 1.306 | 1.318 | 1.260 | 1.280 | 1.280 | 246,590 |
| 2024-12-20 | 1.304 | 1.340 | 1.300 | 1.310 | 1.310 | 28,526 |
| 2024-12-19 | 1.312 | 1.330 | 1.306 | 1.308 | 1.308 | 42,524 |
| 2024-12-18 | 1.360 | 1.366 | 1.300 | 1.336 | 1.336 | 97,978 |
| 2024-12-17 | 1.316 | 1.366 | 1.290 | 1.366 | 1.366 | 100,599 |
| 2024-12-16 | 1.350 | 1.350 | 1.304 | 1.320 | 1.320 | 16,249 |
| 2024-12-13 | 1.344 | 1.370 | 1.314 | 1.350 | 1.350 | 17,954 |
| 2024-12-12 | 1.330 | 1.362 | 1.312 | 1.350 | 1.350 | 62,312 |
| 2024-12-11 | 1.346 | 1.350 | 1.300 | 1.330 | 1.330 | 55,877 |
| 2024-12-10 | 1.324 | 1.346 | 1.320 | 1.344 | 1.344 | 9,545 |
| 2024-12-09 | 1.366 | 1.368 | 1.300 | 1.330 | 1.330 | 50,566 |
| 2024-12-06 | 1.342 | 1.362 | 1.330 | 1.362 | 1.362 | 27,288 |
| 2024-12-05 | 1.336 | 1.360 | 1.328 | 1.348 | 1.348 | 22,230 |
| 2024-12-04 | 1.338 | 1.338 | 1.310 | 1.334 | 1.334 | 28,628 |
| 2024-12-03 | 1.350 | 1.350 | 1.322 | 1.338 | 1.338 | 22,263 |
| 2024-12-02 | 1.394 | 1.398 | 1.330 | 1.330 | 1.330 | 19,650 |
| 2024-11-29 | 1.378 | 1.400 | 1.340 | 1.400 | 1.400 | 9,614 |
| 2024-11-28 | 1.328 | 1.378 | 1.320 | 1.370 | 1.370 | 15,739 |
| 2024-11-27 | 1.378 | 1.378 | 1.328 | 1.328 | 1.328 | 20,270 |
| 2024-11-26 | 1.336 | 1.378 | 1.330 | 1.364 | 1.364 | 69,069 |
| 2024-11-25 | 1.370 | 1.370 | 1.312 | 1.366 | 1.366 | 31,754 |
| 2024-11-22 | 1.346 | 1.378 | 1.324 | 1.370 | 1.370 | 14,248 |
| 2024-11-21 | 1.344 | 1.360 | 1.344 | 1.360 | 1.360 | 8,441 |
| 2024-11-20 | 1.386 | 1.400 | 1.336 | 1.360 | 1.360 | 67,032 |
| 2024-11-19 | 1.418 | 1.420 | 1.380 | 1.384 | 1.384 | 16,170 |
| 2024-11-18 | 1.350 | 1.490 | 1.324 | 1.378 | 1.378 | 46,882 |
| 2024-11-15 | 1.358 | 1.396 | 1.320 | 1.336 | 1.336 | 40,281 |
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.