onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.900	0.900	0.880	0.880	0.880	14,236
2025-10-30	0.880	0.910	0.880	0.900	0.900	14,026
2025-10-29	0.884	0.900	0.876	0.900	0.900	33,090
2025-10-28	0.898	0.900	0.890	0.900	0.900	12,527
2025-10-27	0.900	0.900	0.880	0.890	0.890	42,979
2025-10-24	0.908	0.908	0.884	0.890	0.890	5,417
2025-10-23	0.892	0.910	0.884	0.886	0.886	1,030
2025-10-22	0.894	0.894	0.892	0.892	0.892	911
2025-10-21	0.900	0.920	0.894	0.894	0.894	16,314
2025-10-20	0.912	0.924	0.902	0.902	0.902	37,678
2025-10-17	0.902	0.914	0.874	0.914	0.914	74,882
2025-10-16	0.888	0.900	0.882	0.890	0.890	3,960
2025-10-15	0.902	0.916	0.890	0.890	0.890	13,169
2025-10-14	0.894	0.916	0.892	0.902	0.902	6,635
2025-10-13	0.894	0.912	0.890	0.904	0.904	3,640
2025-10-10	0.896	0.918	0.890	0.918	0.918	15,685
2025-10-09	0.922	0.924	0.922	0.924	0.924	1,034
2025-10-08	0.922	0.940	0.900	0.900	0.900	15,783
2025-10-07	0.902	0.930	0.898	0.902	0.902	36,270
2025-10-06	0.912	0.940	0.906	0.906	0.906	4,171
2025-10-03	0.926	0.940	0.916	0.936	0.936	18,541
2025-10-02	0.944	0.944	0.922	0.944	0.944	658
2025-10-01	0.878	0.946	0.878	0.944	0.944	69,663
2025-09-30	0.888	0.902	0.878	0.878	0.878	13,323
2025-09-29	0.894	0.904	0.890	0.904	0.904	5,267
2025-09-26	0.884	0.894	0.876	0.894	0.894	7,001
2025-09-25	0.880	0.906	0.880	0.906	0.906	60
2025-09-24	0.876	0.906	0.876	0.906	0.906	1,530
2025-09-23	0.900	0.908	0.892	0.908	0.908	14,682
2025-09-22	0.914	0.914	0.880	0.900	0.900	19,302
2025-09-19	0.896	0.914	0.896	0.914	0.914	57
2025-09-18	0.896	0.916	0.894	0.914	0.914	354
2025-09-17	0.892	0.922	0.890	0.918	0.918	382
2025-09-16	0.904	0.916	0.890	0.890	0.890	60,245
2025-09-15	0.916	0.918	0.892	0.894	0.894	10,207
2025-09-12	0.900	0.936	0.896	0.896	0.896	14,033
2025-09-11	0.900	0.936	0.894	0.898	0.898	1,757
2025-09-10	0.910	0.940	0.896	0.938	0.938	7,075
2025-09-09	0.910	0.944	0.900	0.940	0.940	104,067
2025-09-08	0.916	0.928	0.916	0.928	0.928	80
2025-09-05	0.900	0.930	0.896	0.920	0.920	7,451
2025-09-04	0.896	0.930	0.896	0.930	0.930	21,470
2025-09-03	0.920	0.940	0.900	0.912	0.912	23,151
2025-09-02	0.918	0.918	0.908	0.918	0.918	1,980
2025-09-01	0.948	0.948	0.906	0.906	0.906	22,652
2025-08-29	0.950	0.950	0.912	0.948	0.948	10,470
2025-08-28	0.974	0.978	0.938	0.938	0.938	8,160
2025-08-27	0.970	0.992	0.960	0.978	0.978	22,240
2025-08-26	0.886	0.980	0.884	0.966	0.966	115,165
2025-08-25	0.906	0.908	0.906	0.908	0.908	125
2025-08-22	0.900	0.908	0.882	0.904	0.904	6,137
2025-08-21	0.900	0.900	0.882	0.900	0.900	5,554
2025-08-20	0.916	0.916	0.870	0.890	0.890	19,228
2025-08-19	0.884	0.918	0.884	0.918	0.918	2,082
2025-08-18	0.900	0.906	0.876	0.904	0.904	6,979
2025-08-14	0.900	0.900	0.900	0.900	0.900	2,000
2025-08-13	0.900	0.902	0.832	0.888	0.888	35,186
2025-08-12	0.888	0.904	0.870	0.900	0.900	30,438
2025-08-11	0.886	0.908	0.886	0.906	0.906	3,806
2025-08-08	0.898	0.908	0.886	0.908	0.908	3,353

← NewerPage 5 of 21 · 1,250 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.