onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	1.215	1.260	1.210	1.260	1.260	2,001
2023-08-31	1.260	1.260	1.205	1.250	1.250	6,082
2023-08-30	1.235	1.270	1.210	1.210	1.210	5,373
2023-08-29	1.270	1.270	1.270	1.270	1.270	80
2023-08-28	1.250	1.280	1.225	1.270	1.270	3,921
2023-08-24	1.250	1.250	1.250	1.250	1.250	20
2023-08-23	1.215	1.245	1.215	1.245	1.245	269
2023-08-22	1.280	1.280	1.210	1.245	1.245	2,904
2023-08-21	1.250	1.290	1.250	1.290	1.290	4,018
2023-08-18	1.255	1.260	1.200	1.250	1.250	16,378
2023-08-17	1.260	1.285	1.200	1.260	1.260	11,020
2023-08-16	1.290	1.290	1.260	1.260	1.260	1,378
2023-08-14	1.285	1.300	1.260	1.290	1.290	27,511
2023-08-11	1.295	1.320	1.275	1.310	1.310	10,559
2023-08-10	1.290	1.320	1.290	1.315	1.315	4,726
2023-08-09	1.320	1.345	1.290	1.300	1.300	7,025
2023-08-08	1.320	1.320	1.275	1.320	1.320	9,778
2023-08-07	1.300	1.340	1.300	1.320	1.320	1,810
2023-08-04	1.300	1.340	1.295	1.340	1.340	11,480
2023-08-03	1.305	1.340	1.300	1.340	1.340	3,139
2023-08-02	1.350	1.350	1.305	1.350	1.350	5,021
2023-08-01	1.330	1.360	1.330	1.330	1.330	2,189
2023-07-31	1.300	1.365	1.300	1.365	1.365	4,720
2023-07-28	1.320	1.345	1.300	1.330	1.330	34,995
2023-07-27	1.370	1.370	1.320	1.360	1.360	4,203
2023-07-26	1.370	1.370	1.330	1.340	1.340	2,916
2023-07-25	1.330	1.355	1.320	1.355	1.355	1,501
2023-07-24	1.330	1.380	1.320	1.350	1.350	12,579
2023-07-21	1.300	1.370	1.300	1.370	1.370	9,395
2023-07-20	1.315	1.340	1.290	1.340	1.340	14,345
2023-07-19	1.315	1.315	1.290	1.290	1.290	6,048
2023-07-18	1.315	1.315	1.270	1.290	1.290	7,804
2023-07-17	1.300	1.315	1.255	1.315	1.315	6,198
2023-07-14	1.280	1.320	1.280	1.310	1.310	1,360
2023-07-13	1.325	1.325	1.280	1.320	1.320	21,458
2023-07-12	1.310	1.330	1.280	1.325	1.325	8,603
2023-07-11	1.275	1.300	1.270	1.300	1.300	16,696
2023-07-10	1.300	1.300	1.200	1.275	1.275	72,177
2023-07-07	1.250	1.315	1.240	1.315	1.315	9,231
2023-07-06	1.290	1.315	1.235	1.290	1.290	71,867
2023-07-05	1.290	1.290	1.235	1.285	1.285	11,500
2023-07-04	1.260	1.300	1.230	1.290	1.290	36,769
2023-07-03	1.300	1.315	1.250	1.300	1.300	26,584
2023-06-30	1.385	1.435	1.290	1.290	1.290	43,559
2023-06-29	1.340	1.365	1.300	1.365	1.365	4,007
2023-06-28	1.265	1.335	1.265	1.335	1.335	42,931
2023-06-27	1.350	1.365	1.340	1.365	1.365	4,922
2023-06-26	1.325	1.365	1.320	1.350	1.350	5,344
2023-06-23	1.330	1.390	1.320	1.370	1.370	4,521
2023-06-22	1.340	1.370	1.340	1.370	1.370	5,799
2023-06-21	1.430	1.440	1.290	1.340	1.340	92,534
2023-06-20	1.395	1.435	1.395	1.435	1.435	9,235
2023-06-19	1.420	1.440	1.400	1.440	1.440	10,506
2023-06-16	1.480	1.485	1.335	1.400	1.400	198,531
2023-06-15	1.550	1.560	1.475	1.500	1.500	15,352
2023-06-14	1.500	1.550	1.475	1.540	1.540	11,282
2023-06-13	1.495	1.540	1.495	1.500	1.500	7,855
2023-06-12	1.550	1.560	1.495	1.540	1.540	2,166
2023-06-09	1.565	1.565	1.500	1.560	1.560	15,512
2023-06-07	1.485	1.550	1.485	1.550	1.550	9,108

← NewerPage 14 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.