onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	1.162	1.202	1.160	1.190	1.190	13,877
2022-09-15	1.106	1.230	1.106	1.162	1.162	22,565
2022-09-14	1.196	1.230	1.144	1.220	1.220	7,199
2022-09-13	1.236	1.248	1.220	1.224	1.224	7,823
2022-09-12	1.158	1.220	1.158	1.220	1.220	6,794
2022-09-09	1.174	1.192	1.116	1.192	1.192	8,093
2022-09-08	1.156	1.198	1.110	1.176	1.176	13,122
2022-09-07	1.150	1.206	1.150	1.200	1.200	5,551
2022-09-06	1.212	1.212	1.210	1.210	1.210	214
2022-09-05	1.150	1.214	1.150	1.214	1.214	24,280
2022-09-02	1.152	1.208	1.120	1.208	1.208	26,088
2022-09-01	1.218	1.218	1.150	1.160	1.160	17,024
2022-08-31	1.140	1.248	1.140	1.174	1.174	21,375
2022-08-30	1.210	1.246	1.172	1.172	1.172	6,660
2022-08-29	1.250	1.250	1.200	1.244	1.244	16,756
2022-08-26	1.258	1.260	1.250	1.260	1.260	534
2022-08-25	1.260	1.268	1.222	1.266	1.266	4,542
2022-08-24	1.212	1.268	1.212	1.266	1.266	16,324
2022-08-23	1.262	1.298	1.226	1.230	1.230	46,681
2022-08-22	1.300	1.300	1.262	1.262	1.262	23,173
2022-08-19	1.300	1.300	1.260	1.300	1.300	8,727
2022-08-18	1.250	1.346	1.250	1.340	1.340	10,154
2022-08-17	1.348	1.352	1.286	1.286	1.286	28,212
2022-08-16	1.310	1.358	1.282	1.350	1.350	7,847
2022-08-12	1.258	1.310	1.258	1.308	1.308	4,411
2022-08-11	1.292	1.312	1.250	1.270	1.270	44,872
2022-08-10	1.320	1.338	1.290	1.318	1.318	2,913
2022-08-09	1.322	1.354	1.322	1.354	1.354	1,001
2022-08-08	1.350	1.362	1.336	1.362	1.362	6,999
2022-08-05	1.378	1.378	1.320	1.370	1.370	24,717
2022-08-04	1.436	1.436	1.330	1.330	1.330	25,463
2022-08-03	1.340	1.436	1.282	1.418	1.418	36,433
2022-08-02	1.340	1.340	1.330	1.338	1.338	4,145
2022-08-01	1.322	1.344	1.282	1.290	1.290	6,104
2022-07-29	1.308	1.308	1.250	1.308	1.308	5,393
2022-07-28	1.298	1.336	1.234	1.264	1.264	17,576
2022-07-27	1.282	1.340	1.282	1.282	1.282	33,289
2022-07-26	1.302	1.346	1.284	1.332	1.332	7,060
2022-07-25	1.346	1.346	1.340	1.346	1.346	1,513
2022-07-22	1.290	1.346	1.290	1.346	1.346	5,356
2022-07-21	1.300	1.344	1.300	1.332	1.332	4,118
2022-07-20	1.300	1.358	1.298	1.298	1.298	24,639
2022-07-19	1.296	1.334	1.296	1.300	1.300	15,858
2022-07-18	1.394	1.394	1.262	1.292	1.292	31,739
2022-07-15	1.350	1.380	1.350	1.380	1.380	10,865
2022-07-14	1.468	1.468	1.330	1.390	1.390	68,971
2022-07-13	1.498	1.498	1.350	1.370	1.370	10,367
2022-07-12	1.500	1.500	1.370	1.400	1.400	13,378
2022-07-11	1.550	1.550	1.464	1.500	1.500	23,321
2022-07-08	1.540	1.540	1.500	1.530	1.530	1,407
2022-07-07	1.500	1.540	1.464	1.498	1.498	5,174
2022-07-06	1.548	1.548	1.464	1.470	1.470	15,914
2022-07-05	1.634	1.634	1.446	1.446	1.446	40,287
2022-07-04	1.490	1.490	1.430	1.486	1.486	16,446
2022-07-01	1.320	1.500	1.320	1.432	1.432	29,276
2022-06-30	1.324	1.402	1.324	1.402	1.402	5,345
2022-06-29	1.330	1.418	1.324	1.324	1.324	5,205
2022-06-28	1.432	1.432	1.432	1.432	1.432	9
2022-06-27	1.440	1.440	1.340	1.402	1.402	1,412
2022-06-24	1.400	1.400	1.328	1.380	1.380	136

← NewerPage 18 of 21 · 1,248 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.