ONE S.A. (FMG.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 102.50 | 122.00 | 101.50 | 101.50 | 101.50 | 6,277 |
| 16 May 2024 | 99.00 | 101.50 | 98.00 | 101.00 | 101.00 | 519 |
| 15 May 2024 | 100.00 | 105.00 | 99.00 | 102.50 | 102.50 | 240 |
| 14 May 2024 | 104.00 | 105.00 | 99.80 | 103.50 | 103.50 | 56 |
| 13 May 2024 | 106.50 | 106.50 | 100.00 | 105.00 | 105.00 | 197 |
| 10 May 2024 | 106.50 | 106.50 | 103.00 | 104.00 | 104.00 | 49 |
| 09 May 2024 | 104.00 | 109.00 | 99.60 | 107.50 | 107.50 | 656 |
| 08 May 2024 | 102.50 | 105.50 | 99.00 | 103.00 | 103.00 | 409 |
| 07 May 2024 | 111.50 | 111.50 | 98.00 | 103.00 | 103.00 | 894 |
| 06 May 2024 | 114.00 | 114.50 | 105.00 | 111.50 | 111.50 | 147 |
| 02 May 2024 | 114.00 | 114.00 | 107.50 | 113.00 | 113.00 | 87 |
| 30 Apr 2024 | 115.00 | 115.00 | 107.50 | 113.00 | 113.00 | 308 |
| 29 Apr 2024 | 117.00 | 117.00 | 108.50 | 115.00 | 115.00 | 239 |
| 26 Apr 2024 | 114.00 | 118.00 | 112.00 | 117.00 | 117.00 | 240 |
| 25 Apr 2024 | 114.50 | 114.50 | 108.00 | 113.50 | 113.50 | 130 |
| 24 Apr 2024 | 99.00 | 118.00 | 99.00 | 114.00 | 114.00 | 1,287 |
| 23 Apr 2024 | 105.50 | 105.50 | 98.20 | 98.20 | 98.20 | 349 |
| 22 Apr 2024 | 109.00 | 109.00 | 98.20 | 102.50 | 102.50 | 1,249 |
| 19 Apr 2024 | 107.00 | 114.00 | 107.00 | 110.00 | 110.00 | 620 |
| 18 Apr 2024 | 120.50 | 121.50 | 115.50 | 115.50 | 115.50 | 114 |
| 17 Apr 2024 | 122.00 | 129.00 | 116.00 | 119.00 | 119.00 | 1,295 |
| 16 Apr 2024 | 113.50 | 132.50 | 112.00 | 121.00 | 121.00 | 2,471 |
| 15 Apr 2024 | 102.50 | 112.00 | 102.50 | 112.00 | 112.00 | 1,349 |
| 12 Apr 2024 | 108.00 | 108.00 | 99.20 | 102.50 | 102.50 | 370 |
| 11 Apr 2024 | 103.00 | 109.00 | 100.00 | 108.50 | 108.50 | 592 |
| 10 Apr 2024 | 110.00 | 111.00 | 103.00 | 109.00 | 109.00 | 93 |
| 09 Apr 2024 | 109.50 | 110.00 | 109.50 | 110.00 | 110.00 | 55 |
| 08 Apr 2024 | 108.50 | 113.00 | 108.50 | 109.50 | 109.50 | 179 |
| 05 Apr 2024 | 106.00 | 109.00 | 106.00 | 108.50 | 108.50 | 143 |
| 04 Apr 2024 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 179 |
| 03 Apr 2024 | 107.50 | 111.00 | 105.00 | 108.00 | 108.00 | 288 |
| 02 Apr 2024 | 104.00 | 111.00 | 104.00 | 107.00 | 107.00 | 281 |
| 28 Mar 2024 | 107.00 | 107.00 | 101.00 | 104.00 | 104.00 | 210 |
| 27 Mar 2024 | 102.00 | 112.00 | 102.00 | 106.00 | 106.00 | 388 |
| 26 Mar 2024 | 101.00 | 105.00 | 98.00 | 102.00 | 102.00 | 164 |
| 25 Mar 2024 | 106.00 | 106.00 | 98.00 | 104.00 | 104.00 | 365 |
| 22 Mar 2024 | 111.00 | 112.00 | 107.00 | 110.00 | 110.00 | 517 |
| 21 Mar 2024 | 114.00 | 114.00 | 106.00 | 113.00 | 113.00 | 269 |
| 20 Mar 2024 | 116.00 | 116.00 | 105.00 | 108.00 | 108.00 | 712 |
| 19 Mar 2024 | 127.00 | 129.00 | 113.00 | 113.00 | 113.00 | 2,046 |
| 18 Mar 2024 | 102.00 | 123.00 | 95.50 | 123.00 | 123.00 | 3,794 |
| 15 Mar 2024 | 126.00 | 126.00 | 97.00 | 98.00 | 98.00 | 3,664 |
| 14 Mar 2024 | 110.00 | 132.00 | 103.00 | 126.00 | 126.00 | 4,590 |
| 13 Mar 2024 | 129.00 | 134.00 | 110.00 | 112.00 | 112.00 | 3,038 |
| 12 Mar 2024 | 130.00 | 140.00 | 126.00 | 129.00 | 129.00 | 988 |
| 11 Mar 2024 | 138.00 | 142.00 | 133.00 | 137.00 | 137.00 | 1,288 |
| 08 Mar 2024 | 135.00 | 158.00 | 126.00 | 150.00 | 150.00 | 2,541 |
| 07 Mar 2024 | 172.00 | 182.00 | 126.00 | 143.00 | 143.00 | 10,783 |
| 06 Mar 2024 | 155.00 | 170.00 | 143.00 | 160.00 | 160.00 | 12,188 |
| 05 Mar 2024 | 106.00 | 137.00 | 106.00 | 137.00 | 137.00 | 13,330 |
| 04 Mar 2024 | 82.00 | 103.00 | 81.50 | 103.00 | 103.00 | 10,331 |
| 01 Mar 2024 | 70.00 | 77.50 | 68.00 | 77.50 | 77.50 | 11,205 |
| 29 Feb 2024 | 49.00 | 60.00 | 49.00 | 60.00 | 60.00 | 2,769 |
| 28 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1 |
| 27 Feb 2024 | 49.20 | 49.20 | 48.00 | 48.80 | 48.80 | 141 |
| 26 Feb 2024 | 49.00 | 49.00 | 47.40 | 47.40 | 47.40 | 600 |
| 23 Feb 2024 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 3 |
| 22 Feb 2024 | 46.40 | 49.00 | 46.40 | 48.80 | 48.80 | 189 |
| 21 Feb 2024 | 52.50 | 52.50 | 48.40 | 49.40 | 49.40 | 364 |
| 20 Feb 2024 | 52.00 | 52.00 | 49.40 | 52.00 | 52.00 | 10 |
| 19 Feb 2024 | 54.00 | 54.00 | 48.80 | 52.50 | 52.50 | 52 |
| 16 Feb 2024 | 52.00 | 52.00 | 49.40 | 51.50 | 51.50 | 40 |
| 15 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 7 |
| 14 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 13 Feb 2024 | 52.00 | 52.00 | 48.20 | 51.50 | 51.50 | 351 |
| 12 Feb 2024 | 46.20 | 50.50 | 45.20 | 50.50 | 50.50 | 620 |
| 09 Feb 2024 | 47.60 | 48.80 | 47.40 | 47.60 | 47.60 | 289 |
| 08 Feb 2024 | 48.60 | 48.60 | 45.20 | 47.60 | 47.60 | 155 |
| 07 Feb 2024 | 47.60 | 49.00 | 47.20 | 47.20 | 47.20 | 272 |
| 06 Feb 2024 | 50.50 | 52.00 | 47.40 | 47.40 | 47.40 | 434 |
| 05 Feb 2024 | 51.00 | 51.50 | 49.00 | 50.50 | 50.50 | 814 |
| 02 Feb 2024 | 50.50 | 50.50 | 48.00 | 48.00 | 48.00 | 263 |
| 01 Feb 2024 | 50.50 | 53.00 | 50.00 | 50.00 | 50.00 | 80 |
| 31 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 9 |
| 30 Jan 2024 | 53.00 | 54.00 | 49.80 | 54.00 | 54.00 | 128 |
| 29 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 26 Jan 2024 | 49.20 | 53.00 | 49.20 | 53.00 | 53.00 | 98 |
| 25 Jan 2024 | 48.00 | 52.50 | 47.80 | 52.50 | 52.50 | 313 |
| 24 Jan 2024 | 51.50 | 52.50 | 48.00 | 51.00 | 51.00 | 529 |
| 23 Jan 2024 | 49.60 | 51.00 | 49.40 | 51.00 | 51.00 | 106 |
| 22 Jan 2024 | 52.00 | 52.50 | 50.00 | 52.00 | 52.00 | 120 |
| 19 Jan 2024 | 51.50 | 53.00 | 51.50 | 51.50 | 51.50 | 177 |
| 18 Jan 2024 | 52.50 | 54.50 | 51.50 | 54.50 | 54.50 | 310 |
| 17 Jan 2024 | 56.50 | 56.50 | 51.50 | 54.50 | 54.50 | 788 |
| 16 Jan 2024 | 60.50 | 60.50 | 54.50 | 58.00 | 58.00 | 720 |
| 15 Jan 2024 | 56.00 | 63.50 | 56.00 | 58.50 | 58.50 | 3,457 |
| 12 Jan 2024 | 45.40 | 55.50 | 45.40 | 55.00 | 55.00 | 3,002 |
| 11 Jan 2024 | 43.40 | 45.40 | 43.20 | 45.40 | 45.40 | 252 |
| 10 Jan 2024 | 44.40 | 47.60 | 43.20 | 44.20 | 44.20 | 296 |
| 09 Jan 2024 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | 12 |
| 08 Jan 2024 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | 108 |
| 05 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 5 |
| 04 Jan 2024 | 43.60 | 46.00 | 43.60 | 45.80 | 45.80 | 432 |
| 03 Jan 2024 | 48.40 | 48.40 | 43.80 | 46.60 | 46.60 | 326 |
| 02 Jan 2024 | 48.00 | 48.80 | 46.00 | 46.00 | 46.00 | 91 |
| 29 Dec 2023 | 45.60 | 50.00 | 43.00 | 49.60 | 49.60 | 1,279 |
| 28 Dec 2023 | 42.80 | 45.80 | 40.60 | 44.80 | 44.80 | 184 |
| 27 Dec 2023 | 44.60 | 47.00 | 40.60 | 46.80 | 46.80 | 529 |
| 22 Dec 2023 | 46.80 | 46.80 | 44.80 | 46.60 | 46.60 | 485 |
| 21 Dec 2023 | 46.80 | 46.80 | 45.60 | 45.60 | 45.60 | 31 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.