onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	1.550	1.610	1.520	1.570	1.570	30,713
2022-03-24	1.580	1.580	1.490	1.540	1.540	36,801
2022-03-23	1.270	1.565	1.270	1.565	1.565	214,939
2022-03-22	1.270	1.310	1.270	1.310	1.310	5,556
2022-03-21	1.310	1.310	1.270	1.270	1.270	3,561
2022-03-18	1.300	1.310	1.265	1.280	1.280	10,863
2022-03-17	1.320	1.320	1.260	1.265	1.265	18,821
2022-03-16	1.310	1.320	1.260	1.310	1.310	35,370
2022-03-15	1.260	1.325	1.260	1.290	1.290	4,202
2022-03-14	1.255	1.325	1.240	1.320	1.320	9,755
2022-03-11	1.270	1.330	1.270	1.330	1.330	1,831
2022-03-10	1.300	1.330	1.175	1.325	1.325	76,995
2022-03-09	1.250	1.300	1.250	1.300	1.300	3,631
2022-03-08	1.285	1.330	1.230	1.300	1.300	5,323
2022-03-07	1.335	1.335	1.290	1.330	1.330	5,665
2022-03-04	1.340	1.350	1.290	1.320	1.320	6,838
2022-03-03	1.325	1.340	1.325	1.335	1.335	6,591
2022-03-02	1.270	1.320	1.200	1.320	1.320	31,389
2022-03-01	1.330	1.335	1.270	1.275	1.275	15,629
2022-02-28	1.300	1.320	1.255	1.320	1.320	12,711
2022-02-25	1.250	1.300	1.230	1.300	1.300	9,156
2022-02-24	1.215	1.270	1.095	1.250	1.250	45,070
2022-02-23	1.390	1.390	1.320	1.370	1.370	4,282
2022-02-22	1.280	1.410	1.280	1.390	1.390	16,927
2022-02-21	1.415	1.420	1.350	1.420	1.420	7,278
2022-02-18	1.365	1.430	1.345	1.420	1.420	5,293
2022-02-17	1.410	1.460	1.360	1.360	1.360	16,720
2022-02-16	1.410	1.420	1.370	1.410	1.410	6,943
2022-02-15	1.440	1.440	1.440	1.440	1.440	2,372
2022-02-14	1.430	1.445	1.340	1.440	1.440	32,536
2022-02-11	1.480	1.480	1.425	1.480	1.480	11,701
2022-02-10	1.485	1.485	1.430	1.480	1.480	14,853
2022-02-09	1.455	1.485	1.430	1.485	1.485	20,714
2022-02-08	1.505	1.505	1.450	1.495	1.495	18,176
2022-02-07	1.520	1.520	1.450	1.450	1.450	18,907
2022-02-04	1.530	1.545	1.460	1.520	1.520	10,386
2022-02-03	1.500	1.520	1.490	1.520	1.520	3,501
2022-02-02	1.530	1.560	1.500	1.555	1.555	10,522
2022-02-01	1.520	1.535	1.485	1.530	1.530	7,613
2022-01-31	1.525	1.525	1.470	1.525	1.525	18,757
2022-01-28	1.495	1.530	1.480	1.530	1.530	26,790
2022-01-27	1.435	1.515	1.400	1.480	1.480	78,500
2022-01-26	1.460	1.540	1.420	1.495	1.495	24,294
2022-01-25	1.400	1.520	1.400	1.495	1.495	30,257
2022-01-24	1.620	1.620	1.400	1.400	1.400	42,787
2022-01-21	1.685	1.685	1.560	1.620	1.620	26,245
2022-01-20	1.670	1.700	1.640	1.685	1.685	12,472
2022-01-19	1.735	1.735	1.640	1.700	1.700	12,109
2022-01-18	1.740	1.740	1.665	1.735	1.735	3,544
2022-01-17	1.710	1.760	1.665	1.750	1.750	36,243
2022-01-14	1.700	1.770	1.700	1.700	1.700	38,432
2022-01-13	1.595	1.710	1.550	1.710	1.710	73,323
2022-01-12	1.560	1.595	1.550	1.590	1.590	8,640
2022-01-11	1.550	1.620	1.540	1.550	1.550	13,839
2022-01-10	1.600	1.625	1.550	1.580	1.580	15,977
2022-01-07	1.650	1.650	1.600	1.640	1.640	8,789
2022-01-05	1.660	1.660	1.600	1.650	1.650	3,916
2022-01-04	1.660	1.660	1.600	1.630	1.630	7,691
2022-01-03	1.685	1.685	1.565	1.640	1.640	25,946
2021-12-30	1.545	1.550	1.515	1.545	1.545	7,989

← NewerPage 20 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.