onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	1.380	1.380	1.350	1.380	1.380	3,385
2023-03-07	1.380	1.424	1.356	1.410	1.410	2,763
2023-03-06	1.380	1.380	1.380	1.380	1.380	1,000
2023-03-03	1.398	1.398	1.380	1.394	1.394	1,992
2023-03-02	1.360	1.398	1.358	1.398	1.398	3,179
2023-03-01	1.356	1.400	1.356	1.400	1.400	3,168
2023-02-28	1.380	1.392	1.358	1.390	1.390	2,811
2023-02-27	1.420	1.420	1.392	1.392	1.392	3,287
2023-02-24	1.400	1.440	1.392	1.394	1.394	5,256
2023-02-23	1.440	1.440	1.400	1.440	1.440	7,412
2023-02-22	1.440	1.440	1.400	1.440	1.440	6,071
2023-02-21	1.472	1.472	1.410	1.450	1.450	10,700
2023-02-20	1.460	1.460	1.460	1.460	1.460	200
2023-02-17	1.412	1.474	1.412	1.470	1.470	11,496
2023-02-16	1.474	1.474	1.450	1.474	1.474	956
2023-02-15	1.460	1.494	1.400	1.474	1.474	29,428
2023-02-14	1.502	1.510	1.428	1.460	1.460	7,581
2023-02-13	1.440	1.520	1.410	1.510	1.510	259,431
2023-02-10	1.400	1.460	1.380	1.438	1.438	18,033
2023-02-09	1.474	1.474	1.384	1.460	1.460	22,524
2023-02-08	1.442	1.480	1.410	1.468	1.468	31,277
2023-02-07	1.448	1.490	1.442	1.442	1.442	909
2023-02-06	1.460	1.490	1.460	1.490	1.490	16,349
2023-02-03	1.490	1.500	1.480	1.500	1.500	12,520
2023-02-02	1.450	1.500	1.412	1.500	1.500	12,338
2023-02-01	1.404	1.460	1.402	1.450	1.450	8,495
2023-01-31	1.528	1.528	1.404	1.404	1.404	21,422
2023-01-30	1.470	1.528	1.394	1.470	1.470	39,470
2023-01-27	1.490	1.496	1.420	1.470	1.470	12,853
2023-01-26	1.434	1.490	1.392	1.480	1.480	24,540
2023-01-25	1.446	1.446	1.392	1.420	1.420	8,071
2023-01-24	1.398	1.448	1.390	1.420	1.420	24,410
2023-01-23	1.380	1.416	1.358	1.390	1.390	15,350
2023-01-20	1.350	1.418	1.340	1.400	1.400	23,252
2023-01-19	1.370	1.370	1.302	1.340	1.340	7,616
2023-01-18	1.320	1.400	1.310	1.350	1.350	8,787
2023-01-17	1.410	1.410	1.320	1.388	1.388	10,518
2023-01-16	1.346	1.448	1.346	1.400	1.400	86,783
2023-01-13	1.264	1.348	1.260	1.348	1.348	60,517
2023-01-12	1.238	1.260	1.238	1.260	1.260	10,694
2023-01-11	1.250	1.270	1.234	1.264	1.264	6,049
2023-01-10	1.278	1.278	1.250	1.276	1.276	3,735
2023-01-09	1.248	1.286	1.248	1.270	1.270	24,558
2023-01-05	1.250	1.252	1.228	1.248	1.248	8,054
2023-01-04	1.250	1.252	1.234	1.250	1.250	13,619
2023-01-03	1.246	1.248	1.224	1.226	1.226	18,520
2023-01-02	1.254	1.256	1.220	1.252	1.252	7,703
2022-12-30	1.224	1.224	1.220	1.224	1.224	6,095
2022-12-29	1.224	1.256	1.224	1.248	1.248	3,226
2022-12-28	1.220	1.276	1.218	1.250	1.250	41,392
2022-12-27	1.222	1.280	1.222	1.222	1.222	16,077
2022-12-23	1.286	1.288	1.220	1.240	1.240	52,031
2022-12-22	1.222	1.286	1.220	1.284	1.284	67,009
2022-12-21	1.258	1.258	1.222	1.222	1.222	27,421
2022-12-20	1.210	1.270	1.210	1.220	1.220	37,510
2022-12-19	1.178	1.248	1.178	1.210	1.210	67,607
2022-12-16	1.142	1.180	1.140	1.150	1.150	23,958
2022-12-15	1.142	1.142	1.142	1.142	1.142	16,204
2022-12-14	1.140	1.160	1.130	1.130	1.130	10,642
2022-12-13	1.118	1.140	1.110	1.140	1.140	36,307

← NewerPage 16 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.