onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	1.220	1.255	1.220	1.250	1.250	1,062
2024-08-16	1.190	1.260	1.190	1.255	1.255	18,853
2024-08-14	1.245	1.245	1.240	1.240	1.240	1,953
2024-08-13	1.185	1.245	1.185	1.245	1.245	967
2024-08-12	1.195	1.200	1.190	1.190	1.190	6,869
2024-08-09	1.230	1.245	1.195	1.195	1.195	202
2024-08-08	1.230	1.230	1.230	1.230	1.230	3,912
2024-08-07	1.195	1.230	1.190	1.190	1.190	163
2024-08-06	1.260	1.260	1.200	1.200	1.200	23,235
2024-08-05	1.255	1.300	1.185	1.185	1.185	27,939
2024-08-02	1.300	1.300	1.250	1.300	1.300	10,305
2024-08-01	1.265	1.320	1.250	1.300	1.300	9,470
2024-07-31	1.275	1.300	1.260	1.270	1.270	9,549
2024-07-30	1.220	1.330	1.165	1.260	1.260	45,144
2024-07-29	1.170	1.235	1.165	1.185	1.185	35,392
2024-07-26	1.130	1.170	1.130	1.170	1.170	4,912
2024-07-25	1.115	1.155	1.110	1.110	1.110	4,722
2024-07-24	1.115	1.145	1.080	1.135	1.135	16,833
2024-07-23	1.150	1.175	1.080	1.130	1.130	77,686
2024-07-22	1.160	1.180	1.150	1.180	1.180	12,349
2024-07-19	1.170	1.180	1.150	1.180	1.180	66,497
2024-07-18	1.170	1.180	1.160	1.160	1.160	1,141
2024-07-17	1.195	1.195	1.160	1.195	1.195	2,612
2024-07-16	1.180	1.180	1.170	1.170	1.170	3,200
2024-07-15	1.210	1.215	1.160	1.180	1.180	10,778
2024-07-12	1.210	1.210	1.180	1.210	1.210	7,076
2024-07-11	1.185	1.210	1.185	1.210	1.210	2,540
2024-07-10	1.190	1.210	1.180	1.210	1.210	11,504
2024-07-09	1.200	1.220	1.185	1.220	1.220	17,569
2024-07-08	1.190	1.220	1.180	1.200	1.200	5,440
2024-07-05	1.185	1.200	1.185	1.200	1.200	1,210
2024-07-04	1.200	1.230	1.190	1.220	1.220	17,880
2024-07-03	1.240	1.240	1.190	1.200	1.200	24,665
2024-07-01	1.225	1.230	1.190	1.225	1.225	1,396
2024-06-28	1.225	1.225	1.200	1.200	1.200	17,829
2024-06-27	1.225	1.225	1.225	1.225	1.225	9
2024-06-26	1.210	1.230	1.180	1.230	1.230	11,514
2024-06-25	1.230	1.230	1.230	1.230	1.230	3,700
2024-06-24	1.225	1.230	1.200	1.230	1.230	3,445
2024-06-21	1.230	1.230	1.200	1.230	1.230	2,100
2024-06-20	1.200	1.200	1.200	1.200	1.200	2,928
2024-06-19	1.205	1.205	1.200	1.200	1.200	11,602
2024-06-18	1.210	1.210	1.210	1.210	1.210	7,808
2024-06-17	1.230	1.235	1.230	1.235	1.235	3,404
2024-06-14	1.210	1.230	1.205	1.230	1.230	8,960
2024-06-13	1.205	1.235	1.205	1.235	1.235	1,064
2024-06-12	1.220	1.245	1.195	1.245	1.245	5,988
2024-06-11	1.235	1.250	1.235	1.250	1.250	50
2024-06-10	1.215	1.215	1.205	1.205	1.205	4,150
2024-06-07	1.220	1.245	1.210	1.215	1.215	5,284
2024-06-06	1.220	1.220	1.210	1.220	1.220	3,564
2024-06-05	1.220	1.265	1.210	1.220	1.220	2,674
2024-06-04	1.220	1.220	1.220	1.220	1.220	325
2024-06-03	1.250	1.250	1.210	1.250	1.250	3,738
2024-05-31	1.250	1.255	1.250	1.255	1.255	2,698
2024-05-29	1.200	1.255	1.200	1.255	1.255	10,130
2024-05-28	1.225	1.240	1.225	1.240	1.240	2,450
2024-05-27	1.220	1.255	1.195	1.240	1.240	39,532
2024-05-24	1.230	1.235	1.205	1.235	1.235	5,750
2024-05-23	1.240	1.245	1.230	1.245	1.245	5,354

← NewerPage 10 of 21 · 1,250 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.