onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.900	0.900	0.880	0.896	0.896	2,757
2025-08-06	0.900	0.900	0.900	0.900	0.900	596
2025-08-05	0.900	0.900	0.890	0.898	0.898	8,703
2025-08-04	0.874	0.920	0.874	0.890	0.890	17,338
2025-08-01	0.898	0.900	0.890	0.890	0.890	900
2025-07-31	0.888	0.900	0.874	0.890	0.890	19,812
2025-07-30	0.900	0.900	0.890	0.898	0.898	17,730
2025-07-29	0.888	0.904	0.886	0.904	0.904	1,749
2025-07-28	0.900	0.922	0.886	0.886	0.886	6,885
2025-07-25	0.906	0.906	0.888	0.888	0.888	8,063
2025-07-24	0.928	0.934	0.890	0.900	0.900	33,350
2025-07-23	0.924	0.924	0.906	0.910	0.910	1,096
2025-07-22	0.898	0.934	0.898	0.930	0.930	1,676
2025-07-21	0.920	0.930	0.898	0.898	0.898	35,059
2025-07-18	0.920	0.920	0.894	0.920	0.920	2,870
2025-07-17	0.892	0.920	0.888	0.920	0.920	11,618
2025-07-16	0.892	0.920	0.890	0.910	0.910	8,649
2025-07-15	0.918	0.926	0.888	0.922	0.922	10,578
2025-07-14	0.888	0.918	0.886	0.900	0.900	4,693
2025-07-11	0.890	0.912	0.888	0.890	0.890	9,059
2025-07-10	0.904	0.920	0.886	0.916	0.916	54,547
2025-07-09	0.902	0.922	0.900	0.904	0.904	46,549
2025-07-08	0.910	0.938	0.902	0.902	0.902	12,827
2025-07-07	0.942	0.942	0.942	0.942	0.942	15,015
2025-07-04	0.906	0.942	0.902	0.942	0.942	15,015
2025-07-03	0.918	0.940	0.900	0.930	0.930	12,206
2025-07-02	0.914	0.940	0.906	0.940	0.940	19,804
2025-07-01	0.942	0.942	0.910	0.938	0.938	12,342
2025-06-30	0.970	0.970	0.920	0.968	0.968	23,207
2025-06-27	0.944	0.956	0.944	0.954	0.954	21,247
2025-06-26	0.898	0.946	0.898	0.936	0.936	6,119
2025-06-25	0.936	0.940	0.900	0.900	0.900	39,375
2025-06-24	0.914	0.948	0.900	0.936	0.936	19,502
2025-06-23	0.952	0.952	0.910	0.950	0.950	1,359
2025-06-20	0.948	0.948	0.930	0.948	0.948	506
2025-06-18	0.916	0.960	0.902	0.948	0.948	15,526
2025-06-17	0.930	0.930	0.910	0.928	0.928	23,981
2025-06-16	0.978	0.978	0.930	0.960	0.960	6,280
2025-06-13	0.932	0.984	0.920	0.984	0.984	22,041
2025-06-12	0.946	0.950	0.940	0.950	0.950	5,800
2025-06-11	0.960	0.960	0.944	0.950	0.950	21,289
2025-06-10	0.978	0.994	0.958	0.988	0.988	2,016
2025-06-09	0.962	0.992	0.962	0.962	0.962	1,015
2025-06-06	0.976	0.976	0.960	0.960	0.960	4,278
2025-06-05	0.944	0.990	0.940	0.986	0.986	5,126
2025-06-04	0.962	0.976	0.946	0.946	0.946	44
2025-06-03	0.962	0.962	0.942	0.960	0.960	7,929
2025-06-02	0.998	0.998	0.946	0.950	0.950	10,753
2025-05-30	0.986	1.010	0.970	0.970	0.970	10,544
2025-05-29	1.000	1.020	0.990	0.990	0.990	13,872
2025-05-28	0.978	1.065	0.966	1.000	1.000	74,716
2025-05-27	0.960	0.988	0.946	0.978	0.978	42,122
2025-05-26	0.950	0.990	0.924	0.990	0.990	32,323
2025-05-23	1.040	1.040	0.940	0.950	0.950	113,602
2025-05-22	0.950	1.140	0.894	1.040	1.040	335,088
2025-05-21	0.910	0.950	0.890	0.920	0.920	44,050
2025-05-20	0.922	0.946	0.908	0.910	0.910	2,773
2025-05-19	0.920	0.956	0.910	0.912	0.912	8,028
2025-05-16	0.942	0.950	0.916	0.920	0.920	83,172
2025-05-15	0.986	0.996	0.942	0.974	0.974	60,359

← NewerPage 6 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.