onesano S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 1.530 | 1.545 | 1.510 | 1.545 | 1.545 | 15,822 |
| 2021-12-28 | 1.410 | 1.530 | 1.390 | 1.530 | 1.530 | 96,780 |
| 2021-12-27 | 1.560 | 1.570 | 1.400 | 1.440 | 1.440 | 275,620 |
| 2021-12-23 | 1.540 | 1.580 | 1.530 | 1.565 | 1.565 | 26,128 |
| 2021-12-22 | 1.550 | 1.595 | 1.540 | 1.570 | 1.570 | 67,373 |
| 2021-12-21 | 1.560 | 1.595 | 1.530 | 1.580 | 1.580 | 31,910 |
| 2021-12-20 | 1.550 | 1.615 | 1.540 | 1.570 | 1.570 | 53,659 |
| 2021-12-17 | 1.625 | 1.625 | 1.565 | 1.615 | 1.615 | 24,996 |
| 2021-12-16 | 1.620 | 1.620 | 1.560 | 1.590 | 1.590 | 23,920 |
| 2021-12-15 | 1.600 | 1.640 | 1.550 | 1.590 | 1.590 | 31,899 |
| 2021-12-14 | 1.610 | 1.635 | 1.570 | 1.635 | 1.635 | 25,883 |
| 2021-12-13 | 1.640 | 1.655 | 1.560 | 1.655 | 1.655 | 48,294 |
| 2021-12-10 | 1.610 | 1.680 | 1.550 | 1.650 | 1.650 | 24,318 |
| 2021-12-09 | 1.660 | 1.715 | 1.580 | 1.610 | 1.610 | 44,674 |
| 2021-12-08 | 1.675 | 1.680 | 1.615 | 1.660 | 1.660 | 18,071 |
| 2021-12-07 | 1.625 | 1.685 | 1.555 | 1.665 | 1.665 | 39,494 |
| 2021-12-06 | 1.740 | 1.740 | 1.650 | 1.700 | 1.700 | 17,291 |
| 2021-12-03 | 1.700 | 1.765 | 1.665 | 1.740 | 1.740 | 9,035 |
| 2021-12-02 | 1.790 | 1.790 | 1.685 | 1.700 | 1.700 | 33,365 |
| 2021-12-01 | 1.805 | 1.820 | 1.750 | 1.790 | 1.790 | 17,882 |
| 2021-11-30 | 1.680 | 1.755 | 1.650 | 1.755 | 1.755 | 8,485 |
| 2021-11-29 | 1.600 | 1.750 | 1.600 | 1.735 | 1.735 | 60,111 |
| 2021-11-26 | 1.710 | 1.720 | 1.665 | 1.700 | 1.700 | 35,292 |
| 2021-11-25 | 1.755 | 1.810 | 1.710 | 1.770 | 1.770 | 16,286 |
| 2021-11-24 | 1.785 | 1.810 | 1.745 | 1.790 | 1.790 | 6,635 |
| 2021-11-23 | 1.705 | 1.785 | 1.705 | 1.785 | 1.785 | 6,911 |
| 2021-11-22 | 1.760 | 1.825 | 1.620 | 1.750 | 1.750 | 35,427 |
| 2021-11-19 | 1.810 | 1.835 | 1.755 | 1.760 | 1.760 | 17,708 |
| 2021-11-18 | 1.845 | 1.885 | 1.770 | 1.810 | 1.810 | 9,483 |
| 2021-11-17 | 1.815 | 1.890 | 1.750 | 1.850 | 1.850 | 32,226 |
| 2021-11-16 | 1.900 | 1.920 | 1.800 | 1.900 | 1.900 | 24,045 |
| 2021-11-15 | 1.875 | 1.935 | 1.840 | 1.900 | 1.900 | 33,110 |
| 2021-11-12 | 1.850 | 1.890 | 1.790 | 1.870 | 1.870 | 32,661 |
| 2021-11-10 | 1.820 | 1.865 | 1.800 | 1.805 | 1.805 | 30,067 |
| 2021-11-09 | 1.870 | 1.890 | 1.800 | 1.850 | 1.850 | 76,018 |
| 2021-11-08 | 1.930 | 1.970 | 1.850 | 1.860 | 1.860 | 84,977 |
| 2021-11-05 | 2.020 | 2.020 | 1.870 | 1.900 | 1.900 | 130,424 |
| 2021-11-04 | 2.000 | 2.020 | 1.975 | 1.980 | 1.980 | 33,519 |
| 2021-11-03 | 2.010 | 2.020 | 1.965 | 1.970 | 1.970 | 22,322 |
| 2021-11-02 | 2.070 | 2.080 | 2.000 | 2.010 | 2.010 | 46,794 |
| 2021-10-29 | 2.180 | 2.180 | 2.090 | 2.090 | 2.090 | 26,108 |
| 2021-10-28 | 2.200 | 2.240 | 2.140 | 2.140 | 2.140 | 24,254 |
| 2021-10-27 | 2.200 | 2.240 | 2.160 | 2.200 | 2.200 | 6,982 |
| 2021-10-26 | 2.180 | 2.200 | 2.170 | 2.200 | 2.200 | 11,759 |
| 2021-10-25 | 2.180 | 2.290 | 2.180 | 2.220 | 2.220 | 17,394 |
| 2021-10-22 | 2.210 | 2.260 | 2.180 | 2.180 | 2.180 | 12,492 |
| 2021-10-21 | 2.220 | 2.270 | 2.210 | 2.270 | 2.270 | 12,004 |
| 2021-10-20 | 2.330 | 2.330 | 2.220 | 2.300 | 2.300 | 10,252 |
| 2021-10-19 | 2.340 | 2.340 | 2.210 | 2.330 | 2.330 | 48,089 |
| 2021-10-18 | 2.360 | 2.370 | 2.170 | 2.300 | 2.300 | 104,004 |
| 2021-10-15 | 2.070 | 2.380 | 2.060 | 2.360 | 2.360 | 197,818 |
| 2021-10-14 | 2.040 | 2.150 | 2.000 | 2.060 | 2.060 | 44,649 |
← NewerPage 21 of 21 · 1,252 trading days
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.