onesano S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1.250 | 1.265 | 1.235 | 1.265 | 1.265 | 5,375 |
| 2024-05-21 | 1.255 | 1.255 | 1.210 | 1.245 | 1.245 | 9,205 |
| 2024-05-20 | 1.240 | 1.260 | 1.210 | 1.260 | 1.260 | 24,987 |
| 2024-05-17 | 1.265 | 1.265 | 1.250 | 1.260 | 1.260 | 2,722 |
| 2024-05-16 | 1.250 | 1.270 | 1.230 | 1.230 | 1.230 | 4,395 |
| 2024-05-15 | 1.255 | 1.275 | 1.250 | 1.275 | 1.275 | 3,504 |
| 2024-05-14 | 1.255 | 1.285 | 1.245 | 1.270 | 1.270 | 7,028 |
| 2024-05-13 | 1.255 | 1.290 | 1.235 | 1.285 | 1.285 | 5,431 |
| 2024-05-10 | 1.260 | 1.295 | 1.245 | 1.285 | 1.285 | 1,708 |
| 2024-05-09 | 1.285 | 1.295 | 1.285 | 1.295 | 1.295 | 1,320 |
| 2024-05-08 | 1.220 | 1.285 | 1.220 | 1.285 | 1.285 | 21,333 |
| 2024-05-07 | 1.265 | 1.300 | 1.265 | 1.270 | 1.270 | 3,070 |
| 2024-05-06 | 1.265 | 1.290 | 1.260 | 1.290 | 1.290 | 9,003 |
| 2024-05-02 | 1.230 | 1.290 | 1.230 | 1.290 | 1.290 | 5,523 |
| 2024-04-30 | 1.315 | 1.315 | 1.250 | 1.290 | 1.290 | 1,046 |
| 2024-04-29 | 1.275 | 1.325 | 1.220 | 1.325 | 1.325 | 8,922 |
| 2024-04-26 | 1.290 | 1.330 | 1.210 | 1.280 | 1.280 | 24,213 |
| 2024-04-25 | 1.325 | 1.325 | 1.255 | 1.280 | 1.280 | 22,477 |
| 2024-04-24 | 1.325 | 1.350 | 1.280 | 1.340 | 1.340 | 38,642 |
| 2024-04-23 | 1.350 | 1.400 | 1.310 | 1.380 | 1.380 | 9,781 |
| 2024-04-22 | 1.330 | 1.370 | 1.290 | 1.370 | 1.370 | 22,381 |
| 2024-04-19 | 1.310 | 1.340 | 1.255 | 1.335 | 1.335 | 6,827 |
| 2024-04-18 | 1.355 | 1.355 | 1.300 | 1.340 | 1.340 | 3,645 |
| 2024-04-17 | 1.315 | 1.360 | 1.310 | 1.325 | 1.325 | 1,930 |
| 2024-04-16 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 2,210 |
| 2024-04-15 | 1.350 | 1.380 | 1.335 | 1.335 | 1.335 | 5,944 |
| 2024-04-12 | 1.360 | 1.375 | 1.320 | 1.350 | 1.350 | 1,765 |
| 2024-04-11 | 1.335 | 1.375 | 1.320 | 1.335 | 1.335 | 6,531 |
| 2024-04-10 | 1.340 | 1.340 | 1.315 | 1.335 | 1.335 | 10,360 |
| 2024-04-09 | 1.350 | 1.410 | 1.335 | 1.380 | 1.380 | 7,578 |
| 2024-04-08 | 1.415 | 1.420 | 1.415 | 1.420 | 1.420 | 26 |
| 2024-04-05 | 1.365 | 1.430 | 1.355 | 1.420 | 1.420 | 4,695 |
| 2024-04-04 | 1.380 | 1.400 | 1.360 | 1.365 | 1.365 | 3,860 |
| 2024-04-03 | 1.365 | 1.400 | 1.360 | 1.360 | 1.360 | 6,255 |
| 2024-04-02 | 1.320 | 1.430 | 1.300 | 1.425 | 1.425 | 14,789 |
| 2024-03-28 | 1.330 | 1.340 | 1.320 | 1.340 | 1.340 | 18,109 |
| 2024-03-27 | 1.340 | 1.350 | 1.320 | 1.350 | 1.350 | 5,768 |
| 2024-03-26 | 1.325 | 1.385 | 1.325 | 1.385 | 1.385 | 128 |
| 2024-03-25 | 1.400 | 1.400 | 1.320 | 1.330 | 1.330 | 10,335 |
| 2024-03-22 | 1.355 | 1.400 | 1.355 | 1.400 | 1.400 | 90 |
| 2024-03-21 | 1.385 | 1.385 | 1.380 | 1.380 | 1.380 | 481 |
| 2024-03-20 | 1.380 | 1.415 | 1.380 | 1.380 | 1.380 | 1,195 |
| 2024-03-19 | 1.320 | 1.385 | 1.320 | 1.355 | 1.355 | 12,001 |
| 2024-03-18 | 1.320 | 1.350 | 1.320 | 1.345 | 1.345 | 36,672 |
| 2024-03-15 | 1.360 | 1.390 | 1.325 | 1.385 | 1.385 | 5,957 |
| 2024-03-14 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 1,380 |
| 2024-03-13 | 1.385 | 1.415 | 1.350 | 1.400 | 1.400 | 5,697 |
| 2024-03-12 | 1.390 | 1.430 | 1.390 | 1.395 | 1.395 | 2,343 |
| 2024-03-11 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 2,701 |
| 2024-03-08 | 1.395 | 1.435 | 1.380 | 1.435 | 1.435 | 8,824 |
| 2024-03-07 | 1.445 | 1.445 | 1.365 | 1.425 | 1.425 | 2,330 |
| 2024-03-06 | 1.375 | 1.440 | 1.360 | 1.440 | 1.440 | 6,317 |
| 2024-03-05 | 1.465 | 1.465 | 1.360 | 1.400 | 1.400 | 12,835 |
| 2024-03-04 | 1.455 | 1.480 | 1.380 | 1.450 | 1.450 | 7,150 |
| 2024-03-01 | 1.415 | 1.470 | 1.415 | 1.470 | 1.470 | 1,713 |
| 2024-02-29 | 1.465 | 1.465 | 1.355 | 1.375 | 1.375 | 22,377 |
| 2024-02-28 | 1.450 | 1.490 | 1.435 | 1.470 | 1.470 | 5,368 |
| 2024-02-27 | 1.530 | 1.530 | 1.465 | 1.480 | 1.480 | 6,984 |
| 2024-02-26 | 1.540 | 1.550 | 1.470 | 1.520 | 1.520 | 25,369 |
| 2024-02-23 | 1.435 | 1.550 | 1.435 | 1.540 | 1.540 | 148,158 |
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.