Skip to main content
One2Tribe S.A. (WSE:O2T)
Poland flag Poland · Delayed Price · Currency is PLN
0.254
-0.002 (-0.78%)
At close: Mar 5, 2026

One2Tribe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.260.260.240.240.24-5.51%91,704
Mar 5, 20260.250.260.250.250.25-0.78%3,450
Mar 4, 20260.260.260.250.260.262.40%3,420
Mar 3, 20260.260.260.250.250.25-5.30%92,810
Mar 2, 20260.260.260.260.260.26-150
Feb 27, 20260.260.270.260.260.26-0.75%2,246
Feb 26, 20260.260.270.250.270.272.31%1,519
Feb 24, 20260.260.260.240.260.26-72,513
Feb 20, 20260.260.260.250.260.26-1.52%5,505
Feb 19, 20260.270.270.260.260.265.60%281
Feb 18, 20260.270.280.250.250.25-10.07%93,544
Feb 16, 20260.280.280.280.280.28-0.71%121
Feb 13, 20260.280.280.280.280.28-236
Feb 12, 20260.280.280.270.280.281.45%27,592
Feb 11, 20260.260.290.260.280.286.15%199,615
Feb 10, 20260.260.270.250.260.26-3.70%55,887
Feb 9, 20260.270.270.260.270.27-20,571
Feb 6, 20260.260.270.260.270.27-0.74%59,447
Feb 5, 20260.270.270.270.270.273.03%150
Feb 4, 20260.270.270.260.260.26-20,232
Feb 3, 20260.270.270.260.260.26-2.94%8,446
Feb 2, 20260.280.280.270.270.27-3.55%310
Jan 30, 20260.270.280.260.280.283.68%5,947
Jan 29, 20260.270.270.270.270.27-1,223
Jan 28, 20260.270.290.270.270.272.26%57,099
Jan 27, 20260.270.270.270.270.27-293
Jan 22, 20260.270.270.270.270.270.76%2,002
Jan 21, 20260.260.260.260.260.26-0.75%1,620
Jan 20, 20260.260.270.260.270.27-0.75%187,768
Jan 19, 20260.270.270.270.270.270.75%268
Jan 16, 20260.270.270.260.270.270.76%10,896
Jan 15, 20260.270.270.260.260.26-1.49%22,258
Jan 14, 20260.270.270.270.270.273.08%17,569
Jan 13, 20260.270.270.260.260.26-3.70%45,209
Jan 12, 20260.270.270.270.270.27-1.46%8,613
Jan 9, 20260.270.270.270.270.27-2.14%14,445
Jan 8, 20260.270.280.260.280.28-1.41%29,966
Jan 7, 20260.260.300.260.280.289.23%1,108,067
Jan 5, 20260.260.260.260.260.26-0.76%32,040
Jan 2, 20260.320.320.260.260.26-4.38%55,329
Dec 30, 20250.280.280.270.270.27-0.72%842
Dec 29, 20250.250.280.240.280.2815.00%120,830
Dec 23, 20250.250.250.240.240.24-49,993
Dec 22, 20250.240.250.240.240.24-3.23%39,590
Dec 19, 20250.240.250.240.250.25-2,348
Dec 17, 20250.250.250.240.250.252.48%250,808
Dec 16, 20250.250.250.240.240.24-0.82%4,207
Dec 15, 20250.250.260.240.240.24-2.40%28,265
Dec 12, 20250.240.250.240.250.25-0.79%7,170
Dec 9, 20250.240.250.240.250.250.80%23,025
Dec 8, 20250.250.250.250.250.25-0.79%3,001
Dec 5, 20250.240.250.240.250.253.28%2,725
Dec 4, 20250.240.240.240.240.245.17%10
Dec 3, 20250.240.240.230.230.23-7.20%84,816
Dec 2, 20250.250.250.240.250.25-1.57%18,084
Dec 1, 20250.260.260.250.250.25-0.78%8,399
Nov 28, 20250.240.260.240.260.26-0.78%13,883
Nov 26, 20250.240.260.240.260.26-1.53%13,500
Nov 24, 20250.260.260.260.260.261.55%229
Nov 21, 20250.260.260.240.260.26-3.73%122,282
Nov 19, 20250.250.270.240.270.277.20%154,909
Nov 18, 20250.270.280.250.250.25-10.71%70,363
Nov 17, 20250.270.280.260.280.28-0.71%89,289
Nov 14, 20250.280.280.280.280.28-0.70%10
Nov 13, 20250.280.280.270.280.28-466
Nov 12, 20250.280.280.280.280.281.43%10,111
Nov 10, 20250.280.280.280.280.28-4.76%28,494
Nov 7, 20250.280.300.280.290.29-0.68%74,552
Nov 6, 20250.290.300.290.300.30-2,110
Nov 5, 20250.300.300.300.300.30-0.67%10
Nov 4, 20250.290.310.280.300.30-0.67%38,035
Nov 3, 20250.280.310.280.300.307.14%175,899
Oct 31, 20250.280.280.280.280.28-37
Oct 30, 20250.260.280.260.280.28-55,221
Oct 29, 20250.260.280.260.280.287.69%87,075
Oct 28, 20250.270.270.250.260.26-2.99%54,559
Oct 24, 20250.250.270.250.270.275.51%47,506
Oct 23, 20250.250.250.250.250.25-10,433
Oct 22, 20250.260.260.250.250.25-0.78%771
Oct 21, 20250.250.260.250.260.26-603
Oct 20, 20250.260.260.240.260.26-16,677
Oct 17, 20250.260.260.250.260.26-0.78%39,286
Oct 16, 20250.260.260.250.260.26-0.77%41,361
Oct 15, 20250.260.260.260.260.260.78%8,121
Oct 14, 20250.260.260.260.260.26-4.44%16,265
Oct 13, 20250.270.270.250.270.270.75%10,442
Oct 10, 20250.270.270.260.270.27-1.47%70,666
Oct 9, 20250.250.270.250.270.277.09%120,576
Oct 8, 20250.250.260.250.250.25-20,677
Oct 7, 20250.260.270.250.250.25-3.79%86,798
Oct 6, 20250.270.270.260.260.262.33%32,397
Oct 3, 20250.250.270.250.260.26-3.73%32,057
Oct 2, 20250.230.280.230.270.2711.67%129,382
Oct 1, 20250.230.240.230.240.24-10,640
Sep 30, 20250.230.240.230.240.24-0.83%58,549
Sep 29, 20250.240.240.230.240.245.22%16,772
Sep 26, 20250.230.240.230.230.23-4.17%116,500
Sep 25, 20250.240.240.230.240.24-1.64%192,084
Sep 24, 20250.240.250.230.240.24-0.81%323,188
Sep 23, 20250.250.250.240.250.25-3.15%216,021