onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.730	0.740	0.714	0.720	0.720	9,467
2026-02-02	0.740	0.740	0.700	0.710	0.710	75,022
2026-01-30	0.744	0.772	0.740	0.740	0.740	33,277
2026-01-29	0.752	0.776	0.742	0.742	0.742	10,201
2026-01-28	0.744	0.778	0.742	0.776	0.776	22,447
2026-01-27	0.772	0.780	0.750	0.778	0.778	84,638
2026-01-26	0.774	0.796	0.770	0.770	0.770	4,784
2026-01-23	0.798	0.798	0.770	0.798	0.798	13,397
2026-01-22	0.780	0.798	0.780	0.780	0.780	8,160
2026-01-21	0.806	0.806	0.770	0.780	0.780	23,445
2026-01-20	0.810	0.812	0.770	0.770	0.770	12,322
2026-01-19	0.812	0.812	0.812	0.812	0.812	1,030
2026-01-16	0.776	0.780	0.776	0.780	0.780	44,033
2026-01-15	0.818	0.818	0.794	0.794	0.794	2,987
2026-01-14	0.810	0.810	0.798	0.800	0.800	1,528
2026-01-13	0.838	0.840	0.802	0.802	0.802	5,629
2026-01-12	0.846	0.846	0.836	0.836	0.836	7,205
2026-01-09	0.810	0.846	0.800	0.846	0.846	36,090
2026-01-08	0.794	0.816	0.780	0.806	0.806	30,008
2026-01-07	0.800	0.800	0.790	0.794	0.794	2,730
2026-01-05	0.800	0.800	0.790	0.800	0.800	6,162
2026-01-02	0.770	0.816	0.770	0.790	0.790	3,492
2025-12-30	0.780	0.788	0.770	0.788	0.788	14,274
2025-12-29	0.780	0.800	0.764	0.790	0.790	9,095
2025-12-23	0.810	0.810	0.762	0.766	0.766	65,692
2025-12-22	0.782	0.818	0.780	0.814	0.814	41,489
2025-12-19	0.780	0.800	0.780	0.800	0.800	15,070
2025-12-18	0.772	0.836	0.772	0.796	0.796	5,651
2025-12-17	0.702	0.826	0.650	0.796	0.796	220,881
2025-12-16	0.756	0.756	0.708	0.708	0.708	70,877
2025-12-15	0.728	0.766	0.722	0.756	0.756	50,843
2025-12-12	0.758	0.796	0.720	0.754	0.754	63,601
2025-12-11	0.818	0.818	0.758	0.758	0.758	18,249
2025-12-10	0.830	0.844	0.750	0.818	0.818	29,435
2025-12-09	0.820	0.838	0.798	0.830	0.830	18,021
2025-12-08	0.822	0.858	0.806	0.820	0.820	21,565
2025-12-05	0.860	0.878	0.800	0.860	0.860	9,521
2025-12-04	0.866	0.876	0.856	0.860	0.860	6,633
2025-12-03	0.864	0.878	0.864	0.878	0.878	5,030
2025-12-02	0.868	0.886	0.864	0.886	0.886	394
2025-12-01	0.886	0.888	0.886	0.888	0.888	113
2025-11-28	0.870	0.886	0.866	0.886	0.886	504
2025-11-27	0.872	0.890	0.866	0.870	0.870	6,661
2025-11-26	0.868	0.890	0.868	0.890	0.890	2,060
2025-11-25	0.880	0.880	0.868	0.868	0.868	9,861
2025-11-24	0.892	0.892	0.868	0.880	0.880	38,662
2025-11-21	0.880	0.906	0.880	0.906	0.906	25,565
2025-11-20	0.894	0.900	0.868	0.868	0.868	65,337
2025-11-19	0.900	0.900	0.894	0.894	0.894	2,235
2025-11-18	0.906	0.910	0.890	0.900	0.900	51,821
2025-11-17	0.908	0.908	0.894	0.894	0.894	119
2025-11-14	0.916	0.916	0.890	0.908	0.908	19,606
2025-11-13	0.900	0.900	0.900	0.900	0.900	90,635
2025-11-12	0.900	0.918	0.900	0.900	0.900	90,635
2025-11-10	0.894	0.908	0.894	0.900	0.900	15,375
2025-11-07	0.890	0.890	0.876	0.890	0.890	45
2025-11-06	0.890	0.890	0.890	0.890	0.890	15
2025-11-05	0.866	0.888	0.866	0.888	0.888	82
2025-11-04	0.870	0.890	0.870	0.890	0.890	2,404
2025-11-03	0.880	0.894	0.860	0.894	0.894	29,046

← NewerPage 4 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.