onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.535	1.540	1.500	1.540	1.540	2,967
2023-06-05	1.560	1.565	1.485	1.510	1.510	8,783
2023-06-02	1.575	1.575	1.500	1.565	1.565	18,261
2023-06-01	1.550	1.580	1.505	1.575	1.575	46,240
2023-05-31	1.580	1.580	1.505	1.550	1.550	4,111
2023-05-30	1.490	1.570	1.490	1.570	1.570	5,918
2023-05-29	1.505	1.550	1.495	1.550	1.550	18,045
2023-05-26	1.535	1.540	1.480	1.540	1.540	5,085
2023-05-25	1.500	1.550	1.470	1.550	1.550	4,631
2023-05-24	1.615	1.615	1.495	1.560	1.560	37,467
2023-05-23	1.650	1.650	1.580	1.580	1.580	8,432
2023-05-22	1.600	1.700	1.590	1.590	1.590	13,866
2023-05-19	1.550	1.650	1.540	1.600	1.600	25,302
2023-05-18	1.580	1.640	1.510	1.560	1.560	37,067
2023-05-17	1.600	1.650	1.580	1.650	1.650	6,698
2023-05-16	1.610	1.660	1.600	1.600	1.600	6,191
2023-05-15	1.610	1.675	1.575	1.660	1.660	18,510
2023-05-12	1.620	1.695	1.610	1.620	1.620	13,228
2023-05-11	1.670	1.720	1.625	1.670	1.670	6,935
2023-05-10	1.710	1.720	1.635	1.720	1.720	8,673
2023-05-09	1.710	1.720	1.685	1.715	1.715	8,257
2023-05-08	1.665	1.710	1.650	1.710	1.710	28,121
2023-05-05	1.665	1.670	1.540	1.660	1.660	27,437
2023-05-04	1.650	1.680	1.590	1.590	1.590	27,942
2023-05-02	1.600	1.645	1.600	1.600	1.600	3,980
2023-04-28	1.615	1.650	1.550	1.600	1.600	11,905
2023-04-27	1.590	1.670	1.565	1.600	1.600	12,476
2023-04-26	1.620	1.640	1.555	1.565	1.565	15,070
2023-04-25	1.710	1.720	1.600	1.635	1.635	36,230
2023-04-24	1.610	1.720	1.600	1.720	1.720	17,829
2023-04-21	1.685	1.715	1.610	1.630	1.630	18,663
2023-04-20	1.895	1.895	1.610	1.655	1.655	86,274
2023-04-19	1.770	1.880	1.750	1.878	1.878	66,054
2023-04-18	2.000	2.000	1.702	1.932	1.932	287,481
2023-04-17	1.500	1.990	1.500	1.990	1.990	350,465
2023-04-14	1.450	1.552	1.450	1.548	1.548	54,049
2023-04-13	1.436	1.460	1.350	1.460	1.460	33,134
2023-04-12	1.390	1.420	1.330	1.420	1.420	63,593
2023-04-11	1.320	1.390	1.320	1.390	1.390	47,843
2023-04-06	1.360	1.360	1.312	1.312	1.312	1,510
2023-04-05	1.348	1.360	1.348	1.360	1.360	10,000
2023-04-04	1.326	1.368	1.252	1.368	1.368	15,540
2023-04-03	1.284	1.318	1.252	1.316	1.316	6,556
2023-03-31	1.200	1.286	1.180	1.286	1.286	14,417
2023-03-30	1.164	1.272	1.164	1.200	1.200	9,059
2023-03-29	1.282	1.328	1.200	1.200	1.200	85,865
2023-03-28	1.264	1.368	1.264	1.336	1.336	9,329
2023-03-27	1.260	1.326	1.260	1.326	1.326	3,802
2023-03-24	1.284	1.338	1.280	1.338	1.338	6,608
2023-03-23	1.284	1.342	1.284	1.340	1.340	5,092
2023-03-22	1.340	1.340	1.340	1.340	1.340	44
2023-03-21	1.300	1.340	1.300	1.340	1.340	9,946
2023-03-20	1.282	1.332	1.262	1.300	1.300	4,950
2023-03-17	1.326	1.326	1.326	1.326	1.326	3,289
2023-03-16	1.264	1.332	1.252	1.332	1.332	16,272
2023-03-15	1.340	1.340	1.252	1.338	1.338	5,108
2023-03-14	1.346	1.346	1.266	1.330	1.330	11,751
2023-03-13	1.366	1.366	1.232	1.332	1.332	21,506
2023-03-10	1.390	1.390	1.296	1.354	1.354	9,341
2023-03-09	1.380	1.390	1.380	1.390	1.390	1,010

← NewerPage 15 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.