onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.696	0.722	0.654	0.720	0.720	22,329
2026-04-28	0.706	0.730	0.700	0.700	0.700	80,789
2026-04-27	0.730	0.738	0.704	0.730	0.730	52,537
2026-04-24	0.628	0.718	0.600	0.710	0.710	306,177
2026-04-23	0.664	0.664	0.628	0.630	0.630	31,638
2026-04-22	0.670	0.670	0.654	0.664	0.664	11,429
2026-04-21	0.680	0.680	0.658	0.666	0.666	46,474
2026-04-20	0.648	0.688	0.648	0.688	0.688	41,547
2026-04-17	0.590	0.670	0.570	0.668	0.668	170,546
2026-04-16	0.600	0.618	0.600	0.612	0.612	16,991
2026-04-15	0.588	0.608	0.574	0.590	0.590	59,988
2026-04-14	0.590	0.590	0.574	0.586	0.586	3,787
2026-04-13	0.590	0.602	0.574	0.588	0.588	20,523
2026-04-10	0.578	0.584	0.570	0.584	0.584	13,261
2026-04-09	0.588	0.588	0.580	0.588	0.588	13,245
2026-04-08	0.598	0.606	0.582	0.588	0.588	27,159
2026-04-07	0.600	0.600	0.582	0.598	0.598	30,174
2026-04-02	0.606	0.614	0.596	0.606	0.606	4,558
2026-04-01	0.606	0.606	0.600	0.604	0.604	21,591
2026-03-31	0.584	0.604	0.584	0.604	0.604	5,033
2026-03-30	0.600	0.614	0.582	0.590	0.590	7,693
2026-03-27	0.600	0.614	0.600	0.600	0.600	3,043
2026-03-26	0.612	0.618	0.590	0.600	0.600	54,988
2026-03-25	0.622	0.622	0.612	0.612	0.612	48,990
2026-03-24	0.650	0.650	0.620	0.644	0.644	10,527
2026-03-23	0.644	0.648	0.624	0.648	0.648	5,610
2026-03-20	0.628	0.642	0.612	0.642	0.642	29,063
2026-03-19	0.630	0.638	0.612	0.628	0.628	24,236
2026-03-18	0.612	0.632	0.600	0.630	0.630	55,615
2026-03-17	0.604	0.632	0.600	0.630	0.630	20,846
2026-03-16	0.636	0.636	0.600	0.632	0.632	24,182
2026-03-13	0.614	0.644	0.610	0.640	0.640	24,515
2026-03-12	0.620	0.648	0.606	0.640	0.640	35,171
2026-03-11	0.640	0.666	0.620	0.620	0.620	36,080
2026-03-10	0.644	0.678	0.640	0.640	0.640	15,496
2026-03-09	0.662	0.680	0.602	0.674	0.674	36,653
2026-03-06	0.674	0.684	0.664	0.682	0.682	11,097
2026-03-05	0.708	0.710	0.672	0.696	0.696	36,100
2026-03-04	0.694	0.708	0.672	0.708	0.708	32,738
2026-03-03	0.680	0.700	0.672	0.698	0.698	62,806
2026-03-02	0.694	0.704	0.670	0.696	0.696	39,555
2026-02-27	0.700	0.710	0.694	0.694	0.694	11,872
2026-02-26	0.674	0.702	0.674	0.700	0.700	25,158
2026-02-25	0.690	0.698	0.674	0.698	0.698	20,255
2026-02-24	0.686	0.698	0.670	0.698	0.698	41,326
2026-02-23	0.710	0.720	0.680	0.720	0.720	54,194
2026-02-20	0.742	0.768	0.706	0.706	0.706	77,318
2026-02-19	0.770	0.780	0.730	0.776	0.776	36,509
2026-02-18	0.784	0.786	0.740	0.770	0.770	22,404
2026-02-17	0.740	0.790	0.740	0.780	0.780	57,627
2026-02-16	0.710	0.748	0.710	0.736	0.736	38,449
2026-02-13	0.688	0.708	0.680	0.706	0.706	18,028
2026-02-12	0.688	0.688	0.674	0.688	0.688	9,668
2026-02-11	0.690	0.694	0.686	0.688	0.688	43,740
2026-02-10	0.704	0.718	0.704	0.714	0.714	163
2026-02-09	0.700	0.722	0.684	0.704	0.704	29,518
2026-02-06	0.672	0.726	0.672	0.726	0.726	7,292
2026-02-05	0.728	0.728	0.700	0.700	0.700	37,050
2026-02-04	0.712	0.728	0.710	0.728	0.728	25,968
2026-02-03	0.730	0.740	0.714	0.720	0.720	9,467

← NewerPage 3 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.