onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	1.435	1.550	1.435	1.540	1.540	148,158
2024-02-22	1.340	1.440	1.340	1.430	1.430	85,044
2024-02-21	1.300	1.340	1.260	1.340	1.340	37,606
2024-02-20	1.280	1.300	1.280	1.280	1.280	3,456
2024-02-19	1.295	1.300	1.295	1.300	1.300	52
2024-02-16	1.295	1.320	1.255	1.270	1.270	10,563
2024-02-15	1.280	1.320	1.280	1.320	1.320	12,313
2024-02-14	1.300	1.310	1.280	1.280	1.280	9,258
2024-02-13	1.260	1.310	1.255	1.275	1.275	18,839
2024-02-12	1.305	1.310	1.265	1.265	1.265	5,544
2024-02-09	1.305	1.305	1.260	1.295	1.295	9,243
2024-02-08	1.255	1.325	1.200	1.295	1.295	53,148
2024-02-07	1.280	1.280	1.240	1.255	1.255	4,144
2024-02-06	1.245	1.300	1.245	1.255	1.255	39,435
2024-02-05	1.250	1.250	1.215	1.245	1.245	12,587
2024-02-02	1.230	1.255	1.220	1.250	1.250	39,054
2024-02-01	1.195	1.230	1.190	1.205	1.205	4,769
2024-01-31	1.240	1.240	1.195	1.195	1.195	6,919
2024-01-30	1.195	1.245	1.195	1.240	1.240	8,853
2024-01-29	1.220	1.245	1.195	1.240	1.240	17,524
2024-01-26	1.200	1.220	1.200	1.220	1.220	28,832
2024-01-25	1.205	1.215	1.175	1.200	1.200	3,572
2024-01-24	1.180	1.200	1.165	1.200	1.200	4,124
2024-01-23	1.165	1.180	1.145	1.175	1.175	1,805
2024-01-22	1.175	1.200	1.175	1.185	1.185	6,678
2024-01-19	1.165	1.215	1.160	1.215	1.215	13,895
2024-01-18	1.190	1.190	1.160	1.185	1.185	12,419
2024-01-17	1.175	1.190	1.165	1.190	1.190	6,166
2024-01-16	1.215	1.220	1.180	1.200	1.200	3,828
2024-01-15	1.180	1.220	1.180	1.180	1.180	6,395
2024-01-12	1.220	1.220	1.200	1.210	1.210	5,396
2024-01-11	1.210	1.220	1.185	1.190	1.190	17,065
2024-01-10	1.195	1.220	1.180	1.180	1.180	20,138
2024-01-09	1.195	1.200	1.190	1.200	1.200	4,888
2024-01-08	1.140	1.195	1.140	1.195	1.195	2,678
2024-01-05	1.170	1.195	1.135	1.150	1.150	47,332
2024-01-04	1.185	1.190	1.185	1.185	1.185	3,750
2024-01-03	1.195	1.200	1.150	1.190	1.190	20,727
2024-01-02	1.210	1.225	1.190	1.190	1.190	27,752
2023-12-29	1.200	1.205	1.180	1.205	1.205	22,827
2023-12-28	1.150	1.200	1.150	1.160	1.160	7,897
2023-12-27	1.150	1.205	1.140	1.150	1.150	66,207
2023-12-22	1.150	1.180	1.140	1.140	1.140	26,958
2023-12-21	1.190	1.190	1.150	1.160	1.160	42,331
2023-12-20	1.175	1.230	1.175	1.190	1.190	17,044
2023-12-19	1.235	1.235	1.160	1.190	1.190	35,188
2023-12-18	1.160	1.250	1.115	1.235	1.235	387,905
2023-12-15	1.160	1.190	1.145	1.150	1.150	13,034
2023-12-14	1.140	1.220	1.140	1.190	1.190	17,883
2023-12-13	1.175	1.190	1.110	1.130	1.130	50,190
2023-12-12	1.160	1.175	1.140	1.160	1.160	9,741
2023-12-11	1.140	1.210	1.140	1.200	1.200	10,994
2023-12-08	1.210	1.210	1.140	1.145	1.145	20,605
2023-12-07	1.165	1.220	1.165	1.170	1.170	12,793
2023-12-06	1.205	1.245	1.170	1.190	1.190	67,407
2023-12-05	1.215	1.250	1.190	1.225	1.225	40,276
2023-12-04	1.250	1.250	1.245	1.245	1.245	6,490
2023-12-01	1.230	1.240	1.195	1.205	1.205	14,350
2023-11-30	1.200	1.250	1.195	1.200	1.200	4,448
2023-11-29	1.250	1.250	1.195	1.250	1.250	2,118

← NewerPage 12 of 21 · 1,251 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.