One Solution S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.400	0.408	0.380	0.394	0.394	1,049,497
2022-03-29	0.381	0.400	0.352	0.397	0.397	1,765,139
2022-03-28	0.324	0.372	0.318	0.363	0.363	778,747
2022-03-25	0.325	0.333	0.312	0.323	0.323	584,078
2022-03-24	0.304	0.328	0.291	0.320	0.320	397,398
2022-03-23	0.319	0.333	0.296	0.304	0.304	505,121
2022-03-22	0.336	0.344	0.298	0.320	0.320	702,658
2022-03-21	0.336	0.359	0.320	0.335	0.335	1,273,368
2022-03-18	0.324	0.352	0.296	0.345	0.345	1,748,479
2022-03-17	0.264	0.320	0.258	0.318	0.318	2,447,117
2022-03-16	0.273	0.277	0.256	0.258	0.258	651,543
2022-03-15	0.280	0.291	0.256	0.270	0.270	1,160,147
2022-03-14	0.248	0.280	0.242	0.279	0.279	1,236,087
2022-03-11	0.209	0.256	0.204	0.248	0.248	1,684,991
2022-03-10	0.207	0.232	0.202	0.209	0.209	615,976
2022-03-09	0.210	0.211	0.197	0.208	0.208	352,753
2022-03-08	0.200	0.211	0.200	0.202	0.202	254,035
2022-03-07	0.203	0.220	0.195	0.207	0.207	1,174,703
2022-03-04	0.203	0.205	0.194	0.202	0.202	280,209
2022-03-03	0.208	0.220	0.192	0.203	0.203	1,461,001
2022-03-02	0.226	0.237	0.204	0.214	0.214	1,150,032
2022-03-01	0.244	0.251	0.226	0.232	0.232	823,521
2022-02-28	0.226	0.259	0.224	0.251	0.251	484,476
2022-02-25	0.216	0.251	0.205	0.232	0.232	1,873,044
2022-02-24	0.240	0.256	0.168	0.204	0.204	6,336,882
2022-02-23	0.315	0.323	0.281	0.288	0.288	1,016,831
2022-02-22	0.384	0.412	0.320	0.320	0.320	6,054,714
2022-02-21	0.400	0.400	0.384	0.384	0.384	1,546,602
2022-02-18	0.392	0.411	0.384	0.400	0.400	3,007,877
2022-02-17	0.444	0.448	0.378	0.392	0.392	1,575,944
2022-02-16	0.408	0.471	0.408	0.455	0.455	1,891,377
2022-02-15	0.400	0.424	0.400	0.406	0.406	628,155
2022-02-14	0.416	0.416	0.396	0.404	0.404	916,800
2022-02-11	0.398	0.423	0.389	0.410	0.410	2,485,725
2022-02-10	0.600	0.600	0.386	0.386	0.386	5,249,191
2022-02-09	0.506	0.599	0.468	0.561	0.561	1,082,112
2022-02-08	0.440	0.520	0.440	0.507	0.507	985,748
2022-02-07	0.576	0.584	0.440	0.440	0.440	969,551
2022-02-04	0.560	0.612	0.530	0.571	0.571	858,170
2022-02-03	0.776	0.776	0.560	0.560	0.560	2,466,569
2022-02-02	0.968	1.006	0.784	0.784	0.784	2,875,725
2022-02-01	0.888	0.944	0.816	0.944	0.944	774,127
2022-01-31	1.176	1.176	0.880	0.896	0.896	2,821,723
2022-01-26	0.720	1.080	0.720	1.080	1.080	2,894,515

← NewerPage 20 of 20 · 1,184 trading days

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.