onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.200	1.250	1.195	1.250	1.250	7,085
2023-11-27	1.220	1.260	1.200	1.200	1.200	22,816
2023-11-24	1.250	1.250	1.220	1.225	1.225	8,274
2023-11-23	1.250	1.250	1.210	1.250	1.250	2,943
2023-11-22	1.175	1.260	1.175	1.200	1.200	9,484
2023-11-21	1.190	1.200	1.160	1.195	1.195	11,278
2023-11-20	1.180	1.215	1.110	1.215	1.215	23,560
2023-11-17	1.225	1.235	1.190	1.190	1.190	15,484
2023-11-16	1.200	1.230	1.190	1.225	1.225	25,863
2023-11-15	1.275	1.275	1.200	1.200	1.200	38,262
2023-11-14	1.270	1.275	1.270	1.275	1.275	1,751
2023-11-13	1.235	1.265	1.235	1.265	1.265	18,071
2023-11-10	1.265	1.285	1.235	1.265	1.265	11,110
2023-11-09	1.250	1.270	1.235	1.235	1.235	13,475
2023-11-08	1.275	1.275	1.245	1.275	1.275	5,100
2023-11-07	1.265	1.280	1.245	1.250	1.250	9,189
2023-11-06	1.280	1.290	1.270	1.270	1.270	4,924
2023-11-03	1.280	1.305	1.270	1.300	1.300	4,537
2023-11-02	1.270	1.300	1.270	1.275	1.275	5,890
2023-10-31	1.260	1.315	1.260	1.315	1.315	1,044
2023-10-30	1.300	1.305	1.270	1.295	1.295	8,051
2023-10-27	1.265	1.310	1.260	1.265	1.265	873
2023-10-26	1.290	1.320	1.260	1.320	1.320	7,655
2023-10-24	1.300	1.300	1.270	1.295	1.295	6,788
2023-10-23	1.325	1.325	1.255	1.255	1.255	3,310
2023-10-20	1.315	1.320	1.280	1.320	1.320	1,510
2023-10-19	1.285	1.325	1.270	1.285	1.285	110
2023-10-18	1.330	1.335	1.285	1.325	1.325	9,749
2023-10-17	1.320	1.325	1.280	1.325	1.325	12,860
2023-10-16	1.245	1.325	1.240	1.320	1.320	33,415
2023-10-13	1.315	1.320	1.230	1.305	1.305	12,565
2023-10-12	1.275	1.325	1.270	1.315	1.315	5,119
2023-10-11	1.230	1.335	1.230	1.280	1.280	13,326
2023-10-10	1.245	1.295	1.220	1.230	1.230	8,626
2023-10-09	1.250	1.310	1.240	1.310	1.310	4,467
2023-10-06	1.310	1.310	1.250	1.310	1.310	3,357
2023-10-05	1.315	1.315	1.260	1.310	1.310	4,273
2023-10-04	1.295	1.350	1.270	1.280	1.280	6,465
2023-10-03	1.360	1.360	1.320	1.350	1.350	3,732
2023-10-02	1.305	1.390	1.305	1.365	1.365	19,130
2023-09-29	1.355	1.355	1.300	1.310	1.310	7,006
2023-09-28	1.365	1.365	1.305	1.305	1.305	7,393
2023-09-27	1.270	1.365	1.220	1.365	1.365	55,728
2023-09-26	1.290	1.310	1.250	1.255	1.255	16,411
2023-09-25	1.320	1.325	1.260	1.310	1.310	9,473
2023-09-22	1.235	1.320	1.235	1.320	1.320	33,963
2023-09-21	1.215	1.220	1.200	1.220	1.220	24,722
2023-09-20	1.190	1.215	1.180	1.215	1.215	3,311
2023-09-19	1.215	1.220	1.195	1.220	1.220	7,925
2023-09-18	1.215	1.215	1.205	1.215	1.215	3,100
2023-09-15	1.255	1.255	1.205	1.215	1.215	9,796
2023-09-14	1.205	1.220	1.200	1.220	1.220	11,985
2023-09-13	1.220	1.225	1.195	1.220	1.220	9,008
2023-09-12	1.215	1.220	1.190	1.220	1.220	8,613
2023-09-11	1.215	1.215	1.190	1.210	1.210	2,685
2023-09-08	1.200	1.215	1.200	1.215	1.215	1,250
2023-09-07	1.225	1.240	1.195	1.220	1.220	5,109
2023-09-06	1.230	1.230	1.100	1.230	1.230	36,345
2023-09-05	1.260	1.260	1.220	1.220	1.220	3,130
2023-09-04	1.255	1.255	1.210	1.255	1.255	4,731

← NewerPage 13 of 21 · 1,247 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.