onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	1.436	1.440	1.314	1.400	1.400	2,864
2022-06-22	1.440	1.440	1.440	1.440	1.440	72
2022-06-21	1.352	1.450	1.350	1.440	1.440	14,622
2022-06-20	1.338	1.352	1.302	1.352	1.352	4,892
2022-06-17	1.268	1.338	1.268	1.338	1.338	15,064
2022-06-15	1.260	1.268	1.200	1.268	1.268	10,809
2022-06-14	1.230	1.272	1.184	1.184	1.184	27,315
2022-06-13	1.232	1.288	1.230	1.274	1.274	4,241
2022-06-10	1.224	1.298	1.224	1.284	1.284	1,834
2022-06-09	1.224	1.316	1.224	1.298	1.298	5,524
2022-06-08	1.240	1.288	1.240	1.288	1.288	260
2022-06-07	1.260	1.306	1.230	1.304	1.304	2,716
2022-06-06	1.280	1.316	1.280	1.306	1.306	1,096
2022-06-03	1.280	1.328	1.260	1.280	1.280	11,084
2022-06-02	1.298	1.298	1.260	1.260	1.260	23,905
2022-06-01	1.282	1.298	1.280	1.298	1.298	4,809
2022-05-31	1.330	1.330	1.280	1.300	1.300	14,500
2022-05-30	1.224	1.300	1.224	1.300	1.300	14,682
2022-05-27	1.278	1.280	1.190	1.224	1.224	45,624
2022-05-26	1.270	1.286	1.242	1.286	1.286	4,601
2022-05-25	1.300	1.300	1.226	1.226	1.226	7,055
2022-05-24	1.296	1.322	1.212	1.214	1.214	36,607
2022-05-23	1.340	1.342	1.296	1.298	1.298	2,951
2022-05-20	1.370	1.384	1.296	1.296	1.296	17,187
2022-05-19	1.340	1.380	1.266	1.374	1.374	6,120
2022-05-18	1.298	1.354	1.298	1.348	1.348	31,520
2022-05-17	1.278	1.298	1.278	1.298	1.298	24,281
2022-05-16	1.290	1.292	1.268	1.278	1.278	15,804
2022-05-13	1.286	1.294	1.236	1.294	1.294	9,297
2022-05-12	1.260	1.308	1.200	1.290	1.290	66,850
2022-05-11	1.306	1.352	1.270	1.272	1.272	38,476
2022-05-10	1.340	1.394	1.260	1.354	1.354	28,091
2022-05-09	1.466	1.562	1.252	1.354	1.354	89,660
2022-05-06	1.600	1.646	1.460	1.466	1.466	25,794
2022-05-05	1.700	1.750	1.460	1.570	1.570	349,644
2022-05-04	1.472	1.604	1.472	1.604	1.604	147,002
2022-05-02	1.350	1.476	1.350	1.468	1.468	114,259
2022-04-29	1.222	1.286	1.222	1.280	1.280	30,595
2022-04-28	1.238	1.250	1.200	1.248	1.248	7,940
2022-04-27	1.228	1.240	1.168	1.200	1.200	17,447
2022-04-26	1.148	1.230	1.148	1.230	1.230	55,204
2022-04-25	1.184	1.184	1.086	1.148	1.148	11,339
2022-04-22	1.160	1.188	1.148	1.184	1.184	29,578
2022-04-21	1.144	1.176	1.144	1.150	1.150	13,451
2022-04-20	1.090	1.144	1.078	1.144	1.144	52,116
2022-04-19	1.080	1.140	1.066	1.118	1.118	85,704
2022-04-14	1.138	1.150	1.092	1.148	1.148	71,911
2022-04-13	1.190	1.190	1.092	1.142	1.142	54,536
2022-04-12	1.190	1.220	1.150	1.160	1.160	92,046
2022-04-11	1.180	1.250	1.170	1.220	1.220	31,519
2022-04-08	1.190	1.190	1.140	1.155	1.155	70,122
2022-04-07	1.210	1.275	1.170	1.200	1.200	102,863
2022-04-06	1.280	1.280	1.200	1.250	1.250	122,076
2022-04-05	1.350	1.350	1.250	1.300	1.300	153,408
2022-04-04	1.465	1.465	1.330	1.440	1.440	12,638
2022-04-01	1.480	1.495	1.430	1.465	1.465	19,847
2022-03-31	1.520	1.520	1.425	1.460	1.460	20,431
2022-03-30	1.530	1.560	1.520	1.540	1.540	5,795
2022-03-29	1.545	1.590	1.530	1.540	1.540	13,884
2022-03-28	1.540	1.625	1.530	1.580	1.580	3,767

← NewerPage 19 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.