onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.576	0.576	0.522	0.526	0.526	119,655
2026-07-23	0.586	0.588	0.560	0.560	0.560	8,623
2026-07-22	0.570	0.588	0.570	0.582	0.582	3,691
2026-07-21	0.568	0.570	0.568	0.570	0.570	7,468
2026-07-20	0.600	0.600	0.600	0.600	0.600	3,000
2026-07-17	0.574	0.600	0.550	0.600	0.600	61,471
2026-07-16	0.580	0.580	0.574	0.580	0.580	4,300
2026-07-15	0.600	0.600	0.590	0.600	0.600	1,616
2026-07-14	0.600	0.600	0.600	0.600	0.600	900
2026-07-13	0.566	0.600	0.566	0.600	0.600	9,758
2026-07-10	0.602	0.602	0.590	0.590	0.590	380
2026-07-09	0.596	0.604	0.588	0.602	0.602	4,229
2026-07-08	0.594	0.602	0.594	0.602	0.602	13,104
2026-07-07	0.588	0.594	0.588	0.594	0.594	1,411
2026-07-06	0.586	0.598	0.586	0.598	0.598	703
2026-07-03	0.598	0.600	0.582	0.598	0.598	33,484
2026-07-02	0.590	0.600	0.566	0.598	0.598	13,172
2026-07-01	0.566	0.602	0.566	0.570	0.570	17,997
2026-06-30	0.576	0.602	0.566	0.566	0.566	14,193
2026-06-29	0.602	0.616	0.576	0.604	0.604	3,978
2026-06-26	0.582	0.604	0.574	0.604	0.604	16,540
2026-06-25	0.590	0.590	0.590	0.590	0.590	3,000
2026-06-24	0.584	0.584	0.584	0.584	0.584	2,054
2026-06-23	0.596	0.596	0.590	0.590	0.590	10,065
2026-06-22	0.620	0.620	0.620	0.620	0.620	4,375
2026-06-19	0.596	0.620	0.596	0.620	0.620	4,375
2026-06-18	0.622	0.622	0.612	0.620	0.620	10,184
2026-06-17	0.598	0.622	0.598	0.622	0.622	51,160
2026-06-16	0.582	0.582	0.580	0.580	0.580	10,100
2026-06-15	0.590	0.602	0.582	0.600	0.600	16,491
2026-06-12	0.594	0.594	0.590	0.590	0.590	5,462
2026-06-11	0.596	0.596	0.596	0.596	0.596	1,030
2026-06-10	0.602	0.628	0.590	0.624	0.624	6,440
2026-06-09	0.602	0.602	0.600	0.600	0.600	16,000
2026-06-08	0.602	0.630	0.602	0.602	0.602	8,020
2026-06-05	0.636	0.642	0.610	0.630	0.630	8,370
2026-06-03	0.640	0.640	0.640	0.640	0.640	1,633
2026-06-02	0.632	0.646	0.600	0.644	0.644	15,911
2026-06-01	0.632	0.656	0.630	0.650	0.650	14,775
2026-05-29	0.644	0.656	0.630	0.632	0.632	6,478
2026-05-28	0.654	0.660	0.632	0.660	0.660	400
2026-05-27	0.650	0.654	0.650	0.654	0.654	23
2026-05-26	0.634	0.658	0.632	0.632	0.632	5,650
2026-05-25	0.642	0.664	0.642	0.650	0.650	2,750
2026-05-22	0.646	0.646	0.630	0.630	0.630	21,527
2026-05-21	0.652	0.670	0.650	0.668	0.668	5,180
2026-05-20	0.656	0.656	0.656	0.656	0.656	400
2026-05-19	0.676	0.676	0.676	0.676	0.676	4,080
2026-05-18	0.680	0.680	0.650	0.670	0.670	6,436
2026-05-15	0.686	0.686	0.652	0.652	0.652	5,619
2026-05-14	0.688	0.688	0.660	0.660	0.660	24,265
2026-05-13	0.690	0.690	0.670	0.670	0.670	6,928
2026-05-12	0.676	0.696	0.670	0.696	0.696	15,667
2026-05-11	0.676	0.696	0.676	0.696	0.696	619
2026-05-08	0.698	0.698	0.698	0.698	0.698	60
2026-05-07	0.674	0.706	0.672	0.674	0.674	5,509
2026-05-06	0.680	0.708	0.680	0.680	0.680	1,526
2026-05-05	0.680	0.710	0.680	0.708	0.708	1,656
2026-05-04	0.718	0.718	0.680	0.716	0.716	5,830
2026-04-30	0.720	0.730	0.674	0.720	0.720	13,822

← NewerPage 2 of 21 · 1,249 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.