onesano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.854	0.868	0.840	0.868	0.868	7,297
2026-10-15	0.866	0.866	0.866	0.866	0.866	1,005
2026-10-14	0.866	0.866	0.852	0.852	0.852	2,548
2026-10-13	0.888	0.888	0.880	0.880	0.880	5,052
2026-10-12	0.878	0.908	0.854	0.876	0.876	11,415
2026-10-09	0.900	0.910	0.874	0.910	0.910	2,747
2026-10-08	0.920	0.950	0.900	0.900	0.900	8,300
2026-10-07	0.914	0.930	0.900	0.910	0.910	14,316
2026-10-06	0.856	0.920	0.856	0.914	0.914	33,598
2026-10-05	0.840	0.860	0.840	0.856	0.856	9,985
2026-10-02	0.840	0.840	0.840	0.840	0.840	379
2026-10-01	0.838	0.840	0.790	0.840	0.840	1,053
2026-09-30	0.810	0.838	0.790	0.792	0.792	9,127
2026-09-29	0.822	0.858	0.810	0.850	0.850	5,525
2026-09-28	0.860	0.864	0.824	0.824	0.824	7,158
2026-09-25	0.880	0.880	0.834	0.876	0.876	106
2026-09-24	0.900	0.900	0.830	0.850	0.850	20,032
2026-09-23	0.862	0.926	0.850	0.900	0.900	29,146
2026-09-22	0.762	0.920	0.756	0.862	0.862	79,577
2026-09-21	0.820	0.826	0.788	0.788	0.788	1,100
2026-09-18	0.828	0.828	0.792	0.828	0.828	703
2026-09-17	0.766	0.848	0.766	0.828	0.828	15,337
2026-09-16	0.770	0.780	0.770	0.770	0.770	1,074
2026-09-15	0.848	0.848	0.770	0.800	0.800	40,444
2026-09-14	0.842	0.874	0.824	0.828	0.828	104,588
2026-09-11	0.770	0.842	0.770	0.842	0.842	44,222
2026-09-10	0.784	0.790	0.712	0.770	0.770	89,165
2026-09-09	0.740	0.810	0.720	0.788	0.788	73,939
2026-09-08	0.738	0.750	0.676	0.712	0.712	17,817
2026-09-07	0.698	0.758	0.658	0.738	0.738	55,183
2026-09-04	0.710	0.710	0.658	0.696	0.696	15,534
2026-09-03	0.670	0.722	0.662	0.710	0.710	102,603
2026-09-02	0.636	0.664	0.620	0.664	0.664	75,591
2026-09-01	0.620	0.636	0.612	0.636	0.636	27,918
2026-08-31	0.622	0.644	0.600	0.620	0.620	27,877
2026-08-28	0.590	0.620	0.590	0.590	0.590	76,646
2026-08-27	0.568	0.588	0.568	0.588	0.588	29,479
2026-08-26	0.530	0.576	0.530	0.570	0.570	23,166
2026-08-25	0.530	0.546	0.530	0.530	0.530	10,700
2026-08-24	0.540	0.540	0.506	0.540	0.540	17,376
2026-08-21	0.540	0.540	0.530	0.540	0.540	5,137
2026-08-20	0.528	0.528	0.528	0.528	0.528	4,000
2026-08-19	0.540	0.540	0.530	0.540	0.540	1,905
2026-08-18	0.548	0.548	0.532	0.532	0.532	11,046
2026-08-17	0.540	0.548	0.528	0.548	0.548	2,589
2026-08-14	0.560	0.560	0.532	0.548	0.548	15,695
2026-08-13	0.562	0.562	0.540	0.562	0.562	23,199
2026-08-12	0.566	0.570	0.566	0.570	0.570	1,728
2026-08-11	0.582	0.594	0.566	0.580	0.580	9,484
2026-08-10	0.566	0.590	0.566	0.590	0.590	52
2026-08-07	0.590	0.590	0.590	0.590	0.590	100
2026-08-06	0.540	0.590	0.540	0.582	0.582	13,843
2026-08-05	0.540	0.576	0.540	0.574	0.574	16,999
2026-08-04	0.520	0.540	0.502	0.540	0.540	18,306
2026-08-03	0.520	0.534	0.520	0.534	0.534	4,153
2026-07-31	0.520	0.520	0.520	0.520	0.520	4,500
2026-07-30	0.530	0.530	0.520	0.530	0.530	1,840
2026-07-29	0.538	0.538	0.530	0.530	0.530	1,800
2026-07-28	0.530	0.538	0.530	0.530	0.530	5,195
2026-07-27	0.528	0.530	0.500	0.530	0.530	56,362

Page 1 of 3 · 128 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.