7Fit SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	6.700	7.900	6.400	7.900	7.514	623
2023-05-30	6.700	6.700	6.700	6.700	6.373	305
2023-05-29	6.700	6.700	6.700	6.700	6.373	339
2023-05-26	6.450	6.450	6.450	6.450	6.135	47
2023-05-25	6.900	7.450	6.250	6.450	6.135	2,794
2023-05-24	7.000	7.450	6.600	7.000	6.658	773
2023-05-23	7.050	7.500	6.550	7.200	6.848	2,159
2023-05-22	7.150	7.150	6.500	7.000	6.658	1,313
2023-05-19	6.500	7.150	6.500	7.150	6.801	1,762
2023-05-18	7.500	8.300	6.200	6.850	6.515	7,254
2023-05-17	5.250	7.500	5.050	7.450	7.086	20,833
2023-05-16	4.800	5.500	4.800	5.350	5.089	10,553
2023-05-15	3.980	5.000	3.980	4.760	4.528	14,111
2023-05-11	4.000	4.000	3.940	3.940	3.748	1,530
2023-05-10	4.180	4.180	4.100	4.100	3.900	1,948
2023-05-09	4.200	4.200	4.200	4.200	3.995	477
2023-05-08	4.380	4.380	4.380	4.380	4.166	300
2023-05-05	4.380	4.380	4.380	4.380	4.166	115
2023-05-04	4.380	4.460	4.380	4.460	4.242	551
2023-05-02	4.140	4.140	4.140	4.140	3.938	118
2023-04-27	4.140	4.140	4.140	4.140	3.938	484
2023-04-04	4.000	4.000	4.000	4.000	3.805	200
2023-04-03	3.960	4.000	3.960	4.000	3.805	760
2023-03-30	3.960	3.960	3.960	3.960	3.767	120
2023-03-28	3.900	4.000	3.900	4.000	3.805	1,213
2023-03-24	3.860	3.980	3.860	3.980	3.786	602
2023-03-22	4.000	4.000	4.000	4.000	3.805	55
2023-03-20	4.000	4.000	4.000	4.000	3.805	445
2023-03-07	4.100	4.100	4.100	4.100	3.900	30
2023-03-06	4.000	4.000	4.000	4.000	3.805	30
2023-03-02	4.160	4.160	4.160	4.160	3.957	121
2023-02-28	4.100	4.180	4.100	4.160	3.957	340
2023-02-27	4.100	4.100	4.100	4.100	3.900	587
2023-02-22	3.920	3.940	3.920	3.940	3.748	240
2023-02-13	3.900	3.960	3.900	3.960	3.767	524
2023-02-06	3.900	3.900	3.900	3.900	3.710	5
2023-02-03	4.200	4.200	4.000	4.000	3.805	620
2023-02-02	4.320	4.320	4.200	4.200	3.995	390
2023-01-19	4.500	4.500	4.480	4.480	4.261	547
2023-01-13	4.500	4.500	4.500	4.500	4.280	1,477
2023-01-12	4.500	4.500	4.500	4.500	4.280	6
2023-01-11	4.560	4.600	4.560	4.600	4.375	220
2023-01-10	4.600	4.600	4.560	4.560	4.337	2,177
2023-01-09	4.580	4.580	4.560	4.560	4.337	2,923
2023-01-05	4.660	4.660	4.600	4.600	4.375	15
2023-01-02	4.200	4.900	4.200	4.900	4.661	478
2022-12-29	4.000	4.200	4.000	4.200	3.995	2,000
2022-12-22	4.100	4.100	4.100	4.100	3.900	488
2022-12-16	4.580	4.580	4.380	4.380	4.166	698
2022-12-15	4.000	4.700	4.000	4.700	4.470	1,400
2022-12-14	4.000	4.000	4.000	4.000	3.805	200
2022-12-09	4.000	4.000	4.000	4.000	3.805	150
2022-12-07	4.000	4.020	4.000	4.020	3.824	920
2022-12-02	4.000	4.000	4.000	4.000	3.805	556
2022-11-17	4.000	4.000	4.000	4.000	3.805	500
2022-11-14	4.100	4.100	4.000	4.000	3.805	180
2022-11-10	4.060	4.060	4.060	4.060	3.862	493
2022-11-03	4.040	4.040	4.040	4.040	3.843	221
2022-10-31	4.100	4.100	4.060	4.060	3.862	903
2022-10-26	3.960	3.960	3.960	3.960	3.767	415

← NewerPage 11 of 14 · 793 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.3100 PLN
2025-07-09	0.1100 PLN
2024-08-20	0.1400 PLN
2023-06-29	0.0800 PLN
2022-08-01	0.1000 PLN
2021-07-30	0.0900 PLN
2020-08-25	0.0600 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.