onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	1.130	1.130	1.110	1.128	1.128	25,598
2022-12-09	1.130	1.146	1.130	1.146	1.146	950
2022-12-08	1.160	1.160	1.130	1.160	1.160	7,590
2022-12-07	1.150	1.168	1.140	1.160	1.160	13,393
2022-12-06	1.150	1.168	1.134	1.168	1.168	4,875
2022-12-05	1.190	1.190	1.120	1.150	1.150	35,197
2022-12-02	1.160	1.190	1.154	1.156	1.156	3,367
2022-12-01	1.170	1.204	1.160	1.160	1.160	6,602
2022-11-30	1.210	1.210	1.160	1.204	1.204	9,009
2022-11-29	1.190	1.230	1.160	1.210	1.210	2,638
2022-11-28	1.144	1.236	1.144	1.220	1.220	12,779
2022-11-25	1.146	1.194	1.144	1.194	1.194	5,975
2022-11-24	1.190	1.196	1.138	1.194	1.194	1,256
2022-11-23	1.190	1.190	1.150	1.150	1.150	849
2022-11-22	1.120	1.190	1.120	1.190	1.190	14,855
2022-11-21	1.128	1.172	1.124	1.172	1.172	9,366
2022-11-18	1.140	1.196	1.128	1.176	1.176	9,228
2022-11-17	1.196	1.196	1.136	1.196	1.196	5,423
2022-11-16	1.196	1.196	1.110	1.196	1.196	14,628
2022-11-15	1.200	1.250	1.160	1.196	1.196	14,143
2022-11-14	1.254	1.256	1.200	1.200	1.200	3,963
2022-11-10	1.236	1.266	1.196	1.254	1.254	3,436
2022-11-09	1.280	1.280	1.180	1.236	1.236	32,936
2022-11-08	1.270	1.270	1.250	1.270	1.270	4,898
2022-11-07	1.178	1.290	1.178	1.280	1.280	51,520
2022-11-04	1.176	1.178	1.144	1.178	1.178	8,714
2022-11-03	1.178	1.178	1.110	1.176	1.176	6,124
2022-11-02	1.136	1.186	1.136	1.182	1.182	23,565
2022-10-31	1.120	1.136	1.120	1.120	1.120	658
2022-10-28	1.130	1.138	1.120	1.120	1.120	27
2022-10-27	1.130	1.130	1.090	1.120	1.120	5,581
2022-10-26	1.134	1.144	1.130	1.130	1.130	4,783
2022-10-25	1.100	1.136	1.090	1.110	1.110	14,911
2022-10-24	1.100	1.140	1.100	1.102	1.102	5,674
2022-10-21	1.102	1.144	1.090	1.144	1.144	7,281
2022-10-20	1.108	1.148	1.102	1.104	1.104	7,291
2022-10-19	1.104	1.150	1.104	1.150	1.150	451
2022-10-18	1.170	1.170	1.102	1.168	1.168	7,794
2022-10-17	1.170	1.190	1.170	1.190	1.190	3,806
2022-10-14	1.188	1.190	1.150	1.150	1.150	23,773
2022-10-13	1.186	1.186	1.150	1.186	1.186	2,686
2022-10-12	1.190	1.190	1.118	1.178	1.178	8,172
2022-10-11	1.140	1.180	1.092	1.180	1.180	10,051
2022-10-10	1.090	1.144	1.090	1.144	1.144	9,277
2022-10-07	1.056	1.098	1.052	1.098	1.098	6,990
2022-10-06	1.076	1.130	1.052	1.108	1.108	7,548
2022-10-05	1.124	1.140	1.080	1.130	1.130	7,808
2022-10-04	1.136	1.136	1.050	1.120	1.120	19,584
2022-10-03	1.134	1.134	1.020	1.126	1.126	8,003
2022-09-30	1.106	1.168	1.066	1.134	1.134	5,414
2022-09-29	1.190	1.190	1.100	1.104	1.104	12,622
2022-09-28	1.150	1.192	1.110	1.150	1.150	2,730
2022-09-27	1.184	1.184	1.102	1.180	1.180	9,847
2022-09-26	1.186	1.196	1.100	1.188	1.188	14,416
2022-09-23	1.150	1.200	1.118	1.184	1.184	5,926
2022-09-22	1.152	1.200	1.150	1.200	1.200	5,363
2022-09-21	1.190	1.200	1.190	1.200	1.200	1,943
2022-09-20	1.170	1.200	1.150	1.200	1.200	600
2022-09-19	1.202	1.202	1.170	1.170	1.170	881
2022-09-16	1.162	1.202	1.160	1.190	1.190	13,877

← NewerPage 17 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.