onesano S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.110 | 1.130 | 1.085 | 1.130 | 1.130 | 13,663 |
| 2024-11-13 | 1.120 | 1.130 | 1.100 | 1.110 | 1.110 | 20,571 |
| 2024-11-12 | 1.105 | 1.105 | 1.080 | 1.085 | 1.085 | 19,175 |
| 2024-11-08 | 1.125 | 1.145 | 1.125 | 1.140 | 1.140 | 1,031 |
| 2024-11-07 | 1.125 | 1.145 | 1.125 | 1.125 | 1.125 | 1,925 |
| 2024-11-06 | 1.115 | 1.150 | 1.115 | 1.130 | 1.130 | 11,121 |
| 2024-11-05 | 1.110 | 1.115 | 1.110 | 1.115 | 1.115 | 1,254 |
| 2024-11-04 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 5,295 |
| 2024-10-31 | 1.070 | 1.130 | 1.050 | 1.115 | 1.115 | 16,781 |
| 2024-10-30 | 1.105 | 1.115 | 1.070 | 1.115 | 1.115 | 2,019 |
| 2024-10-29 | 1.100 | 1.110 | 1.030 | 1.105 | 1.105 | 28,929 |
| 2024-10-28 | 1.105 | 1.135 | 1.105 | 1.130 | 1.130 | 528 |
| 2024-10-25 | 1.080 | 1.140 | 1.075 | 1.135 | 1.135 | 6,212 |
| 2024-10-24 | 1.110 | 1.145 | 1.075 | 1.075 | 1.075 | 11,410 |
| 2024-10-23 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 579 |
| 2024-10-22 | 1.145 | 1.145 | 1.100 | 1.100 | 1.100 | 1,076 |
| 2024-10-18 | 1.145 | 1.145 | 1.105 | 1.145 | 1.145 | 646 |
| 2024-10-17 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 8,450 |
| 2024-10-16 | 1.095 | 1.135 | 1.090 | 1.135 | 1.135 | 21,590 |
| 2024-10-15 | 1.120 | 1.160 | 1.095 | 1.095 | 1.095 | 8,564 |
| 2024-10-14 | 1.165 | 1.165 | 1.120 | 1.160 | 1.160 | 7,045 |
| 2024-10-11 | 1.120 | 1.150 | 1.120 | 1.120 | 1.120 | 1,502 |
| 2024-10-10 | 1.120 | 1.170 | 1.120 | 1.165 | 1.165 | 4,279 |
| 2024-10-09 | 1.175 | 1.185 | 1.110 | 1.170 | 1.170 | 3,217 |
| 2024-10-08 | 1.150 | 1.180 | 1.130 | 1.140 | 1.140 | 10,947 |
| 2024-10-07 | 1.135 | 1.170 | 1.135 | 1.150 | 1.150 | 1,503 |
| 2024-10-04 | 1.170 | 1.175 | 1.160 | 1.160 | 1.160 | 3,513 |
| 2024-10-03 | 1.150 | 1.185 | 1.140 | 1.185 | 1.185 | 3,549 |
| 2024-10-02 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 7,491 |
| 2024-10-01 | 1.185 | 1.185 | 1.165 | 1.170 | 1.170 | 3,090 |
| 2024-09-30 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 3,770 |
| 2024-09-27 | 1.190 | 1.210 | 1.180 | 1.210 | 1.210 | 8,173 |
| 2024-09-26 | 1.195 | 1.220 | 1.190 | 1.190 | 1.190 | 9,367 |
| 2024-09-25 | 1.190 | 1.195 | 1.180 | 1.195 | 1.195 | 1,572 |
| 2024-09-24 | 1.215 | 1.225 | 1.185 | 1.210 | 1.210 | 2,967 |
| 2024-09-23 | 1.190 | 1.215 | 1.160 | 1.215 | 1.215 | 3,070 |
| 2024-09-20 | 1.240 | 1.240 | 1.190 | 1.220 | 1.220 | 11,889 |
| 2024-09-19 | 1.220 | 1.230 | 1.195 | 1.230 | 1.230 | 26,636 |
| 2024-09-18 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 2,534 |
| 2024-09-17 | 1.220 | 1.220 | 1.205 | 1.210 | 1.210 | 18,285 |
| 2024-09-16 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 20 |
| 2024-09-13 | 1.240 | 1.245 | 1.240 | 1.245 | 1.245 | 3,815 |
| 2024-09-12 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 1,819 |
| 2024-09-11 | 1.230 | 1.250 | 1.215 | 1.215 | 1.215 | 7,497 |
| 2024-09-10 | 1.230 | 1.235 | 1.210 | 1.235 | 1.235 | 12,611 |
| 2024-09-09 | 1.210 | 1.235 | 1.210 | 1.235 | 1.235 | 2,001 |
| 2024-09-06 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 60 |
| 2024-09-05 | 1.210 | 1.215 | 1.210 | 1.215 | 1.215 | 2,183 |
| 2024-09-04 | 1.230 | 1.250 | 1.205 | 1.235 | 1.235 | 15,994 |
| 2024-09-03 | 1.230 | 1.255 | 1.230 | 1.255 | 1.255 | 19 |
| 2024-09-02 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 792 |
| 2024-08-30 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 35 |
| 2024-08-29 | 1.240 | 1.255 | 1.215 | 1.255 | 1.255 | 6,633 |
| 2024-08-28 | 1.250 | 1.250 | 1.220 | 1.240 | 1.240 | 3,075 |
| 2024-08-27 | 1.240 | 1.265 | 1.220 | 1.265 | 1.265 | 20,555 |
| 2024-08-26 | 1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 6,309 |
| 2024-08-23 | 1.230 | 1.245 | 1.210 | 1.240 | 1.240 | 3,369 |
| 2024-08-22 | 1.215 | 1.230 | 1.215 | 1.230 | 1.230 | 5 |
| 2024-08-21 | 1.225 | 1.240 | 1.215 | 1.240 | 1.240 | 4,189 |
| 2024-08-20 | 1.225 | 1.245 | 1.225 | 1.245 | 1.245 | 38 |
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.