onesano S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.065 | 1.065 | 1.020 | 1.060 | 1.060 | 12,669 |
| 2025-02-13 | 1.045 | 1.070 | 1.040 | 1.065 | 1.065 | 3,973 |
| 2025-02-12 | 1.040 | 1.080 | 1.040 | 1.045 | 1.045 | 2,270 |
| 2025-02-11 | 1.045 | 1.085 | 1.045 | 1.075 | 1.075 | 2,864 |
| 2025-02-10 | 1.085 | 1.085 | 1.045 | 1.045 | 1.045 | 374 |
| 2025-02-07 | 1.085 | 1.090 | 1.045 | 1.085 | 1.085 | 16,343 |
| 2025-02-06 | 1.035 | 1.090 | 1.030 | 1.085 | 1.085 | 14,055 |
| 2025-02-05 | 1.055 | 1.060 | 1.055 | 1.060 | 1.060 | 841 |
| 2025-02-04 | 1.015 | 1.060 | 1.005 | 1.035 | 1.035 | 9,621 |
| 2025-02-03 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 5,811 |
| 2025-01-31 | 1.005 | 1.035 | 1.000 | 1.000 | 1.000 | 7,225 |
| 2025-01-30 | 1.015 | 1.035 | 1.010 | 1.010 | 1.010 | 2,501 |
| 2025-01-29 | 1.020 | 1.020 | 0.990 | 1.005 | 1.005 | 112 |
| 2025-01-28 | 1.005 | 1.035 | 0.984 | 1.025 | 1.025 | 1,708 |
| 2025-01-27 | 1.005 | 1.045 | 1.005 | 1.040 | 1.040 | 615 |
| 2025-01-24 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 678 |
| 2025-01-23 | 1.050 | 1.060 | 0.984 | 1.000 | 1.000 | 21,781 |
| 2025-01-22 | 0.970 | 1.090 | 0.950 | 1.090 | 1.090 | 71,905 |
| 2025-01-21 | 0.974 | 0.996 | 0.970 | 0.970 | 0.970 | 3,951 |
| 2025-01-20 | 0.978 | 0.998 | 0.972 | 0.998 | 0.998 | 940 |
| 2025-01-17 | 1.000 | 1.000 | 0.978 | 0.998 | 0.998 | 854 |
| 2025-01-16 | 1.020 | 1.020 | 0.992 | 0.992 | 0.992 | 2,335 |
| 2025-01-15 | 1.000 | 1.005 | 0.998 | 1.005 | 1.005 | 13,936 |
| 2025-01-14 | 1.025 | 1.025 | 0.974 | 1.005 | 1.005 | 1,051 |
| 2025-01-13 | 1.005 | 1.020 | 0.990 | 1.015 | 1.015 | 19,055 |
| 2025-01-10 | 1.045 | 1.050 | 1.000 | 1.040 | 1.040 | 45,073 |
| 2025-01-09 | 1.040 | 1.070 | 1.030 | 1.045 | 1.045 | 8,286 |
| 2025-01-08 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 58 |
| 2025-01-07 | 1.080 | 1.090 | 1.050 | 1.050 | 1.050 | 5,038 |
| 2025-01-03 | 1.055 | 1.075 | 1.035 | 1.075 | 1.075 | 5,657 |
| 2025-01-02 | 1.000 | 1.075 | 1.000 | 1.045 | 1.045 | 11,302 |
| 2024-12-30 | 0.920 | 1.000 | 0.916 | 1.000 | 1.000 | 15,639 |
| 2024-12-27 | 0.946 | 0.982 | 0.922 | 0.922 | 0.922 | 15,082 |
| 2024-12-23 | 0.952 | 0.966 | 0.894 | 0.948 | 0.948 | 60,606 |
| 2024-12-20 | 0.958 | 0.970 | 0.924 | 0.970 | 0.970 | 13,471 |
| 2024-12-19 | 1.010 | 1.010 | 0.950 | 0.950 | 0.950 | 17,393 |
| 2024-12-18 | 1.000 | 1.025 | 1.000 | 1.005 | 1.005 | 8,282 |
| 2024-12-17 | 0.978 | 1.025 | 0.960 | 1.000 | 1.000 | 15,798 |
| 2024-12-16 | 0.942 | 0.978 | 0.890 | 0.950 | 0.950 | 45,737 |
| 2024-12-13 | 0.956 | 0.980 | 0.932 | 0.976 | 0.976 | 13,349 |
| 2024-12-12 | 0.986 | 0.986 | 0.950 | 0.980 | 0.980 | 8,784 |
| 2024-12-11 | 1.020 | 1.040 | 0.922 | 0.990 | 0.990 | 56,411 |
| 2024-12-10 | 1.030 | 1.040 | 1.025 | 1.025 | 1.025 | 21,568 |
| 2024-12-09 | 1.035 | 1.060 | 1.030 | 1.030 | 1.030 | 46,055 |
| 2024-12-06 | 1.040 | 1.070 | 1.035 | 1.070 | 1.070 | 51,881 |
| 2024-12-05 | 1.045 | 1.060 | 1.030 | 1.060 | 1.060 | 26,610 |
| 2024-12-04 | 1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 37,514 |
| 2024-12-03 | 1.090 | 1.095 | 1.040 | 1.045 | 1.045 | 19,664 |
| 2024-12-02 | 1.040 | 1.095 | 1.040 | 1.090 | 1.090 | 37,967 |
| 2024-11-29 | 1.065 | 1.065 | 1.045 | 1.045 | 1.045 | 19,500 |
| 2024-11-28 | 1.070 | 1.070 | 1.065 | 1.065 | 1.065 | 3,542 |
| 2024-11-27 | 1.075 | 1.075 | 1.070 | 1.070 | 1.070 | 3,950 |
| 2024-11-26 | 1.125 | 1.125 | 1.070 | 1.075 | 1.075 | 7,593 |
| 2024-11-25 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 650 |
| 2024-11-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 761 |
| 2024-11-21 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 6 |
| 2024-11-20 | 1.100 | 1.130 | 1.100 | 1.105 | 1.105 | 1,879 |
| 2024-11-19 | 1.095 | 1.140 | 1.090 | 1.140 | 1.140 | 20,337 |
| 2024-11-18 | 1.100 | 1.115 | 1.090 | 1.090 | 1.090 | 9,754 |
| 2024-11-15 | 1.100 | 1.125 | 1.090 | 1.100 | 1.100 | 11,792 |
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.