onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.984	0.990	0.950	0.984	0.984	52,127
2025-05-13	0.962	1.010	0.962	0.970	0.970	17,004
2025-05-12	0.980	0.988	0.960	0.960	0.960	41,800
2025-05-09	1.010	1.020	0.970	0.970	0.970	32,097
2025-05-08	1.005	1.020	0.984	1.000	1.000	30,513
2025-05-07	1.005	1.040	1.005	1.010	1.010	66,853
2025-05-06	1.045	1.050	1.005	1.010	1.010	27,178
2025-05-05	1.070	1.115	1.005	1.065	1.065	100,608
2025-05-02	0.990	1.075	0.990	1.070	1.070	34,822
2025-04-30	1.020	1.060	0.990	0.990	0.990	86,649
2025-04-29	1.035	1.105	0.980	1.020	1.020	92,752
2025-04-28	1.035	1.075	0.984	1.035	1.035	49,451
2025-04-25	1.095	1.160	1.030	1.035	1.035	84,632
2025-04-24	1.250	1.250	1.060	1.100	1.100	325,922
2025-04-23	0.948	1.280	0.948	1.250	1.250	608,362
2025-04-22	0.930	0.958	0.900	0.920	0.920	72,466
2025-04-17	0.946	0.966	0.916	0.964	0.964	2,859
2025-04-16	0.950	0.950	0.914	0.916	0.916	16,086
2025-04-15	0.940	0.978	0.936	0.936	0.936	9,963
2025-04-14	0.972	0.972	0.936	0.970	0.970	3,072
2025-04-11	0.990	0.996	0.972	0.972	0.972	5,072
2025-04-10	1.000	1.000	0.980	0.980	0.980	11,584
2025-04-09	0.976	0.990	0.960	0.980	0.980	4,790
2025-04-08	0.944	0.978	0.944	0.952	0.952	6,468
2025-04-07	0.940	0.960	0.870	0.946	0.946	62,705
2025-04-04	0.964	1.000	0.952	0.970	0.970	6,068
2025-04-03	1.005	1.005	1.005	1.005	1.005	25
2025-04-02	1.005	1.005	1.005	1.005	1.005	11
2025-04-01	0.988	1.005	0.988	1.005	1.005	3,067
2025-03-31	0.982	0.982	0.972	0.972	0.972	64
2025-03-28	0.962	0.998	0.962	0.990	0.990	13,004
2025-03-27	0.998	0.998	0.900	0.962	0.962	22,500
2025-03-26	1.000	1.000	0.982	0.982	0.982	6,071
2025-03-25	1.010	1.010	0.982	0.982	0.982	17,566
2025-03-24	0.990	1.015	0.982	0.982	0.982	2,434
2025-03-21	0.998	1.015	0.990	1.000	1.000	5,100
2025-03-20	0.980	0.998	0.976	0.976	0.976	1,995
2025-03-19	1.000	1.025	1.000	1.025	1.025	1,500
2025-03-18	0.998	1.000	0.978	0.978	0.978	19,894
2025-03-17	0.998	1.000	0.990	0.990	0.990	11,713
2025-03-14	1.030	1.030	0.980	1.030	1.030	32,533
2025-03-13	1.050	1.050	1.000	1.030	1.030	77,012
2025-03-12	1.045	1.050	1.040	1.050	1.050	181
2025-03-11	1.055	1.100	1.040	1.045	1.045	23,686
2025-03-10	1.095	1.095	1.060	1.060	1.060	7,968
2025-03-07	1.100	1.100	1.100	1.100	1.100	7
2025-03-06	1.120	1.120	1.095	1.100	1.100	1,024
2025-03-05	1.155	1.155	1.100	1.100	1.100	5,909
2025-03-04	1.100	1.155	1.080	1.155	1.155	10,621
2025-03-03	1.110	1.160	1.075	1.080	1.080	14,131
2025-02-28	1.125	1.165	1.120	1.120	1.120	5,518
2025-02-27	1.160	1.190	1.115	1.165	1.165	8,916
2025-02-26	1.170	1.195	1.150	1.195	1.195	15,209
2025-02-25	1.240	1.240	1.160	1.170	1.170	23,495
2025-02-24	1.090	1.245	1.090	1.200	1.200	60,509
2025-02-21	1.060	1.090	1.050	1.090	1.090	1,520
2025-02-20	1.055	1.115	1.055	1.105	1.105	682
2025-02-19	1.120	1.140	1.055	1.125	1.125	15,193
2025-02-18	1.075	1.120	1.030	1.120	1.120	54,408
2025-02-17	1.060	1.070	1.060	1.070	1.070	7,137

← NewerPage 7 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.