7Fit SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	4.040	4.040	4.040	4.040	3.843	250
2022-10-06	4.160	4.240	4.160	4.240	4.033	240
2022-10-04	4.200	4.200	4.200	4.200	3.995	450
2022-10-03	4.240	4.240	4.240	4.240	4.033	450
2022-09-30	3.540	4.240	3.540	4.240	4.033	6,832
2022-09-29	3.820	3.820	3.820	3.820	3.633	740
2022-09-28	3.520	3.820	3.520	3.820	3.633	608
2022-09-27	3.980	3.980	3.820	3.820	3.633	1,028
2022-09-23	4.040	4.040	4.040	4.040	3.843	496
2022-09-19	4.240	4.240	4.240	4.240	4.033	270
2022-09-13	4.200	4.200	4.200	4.200	3.995	29
2022-09-09	4.140	4.140	4.140	4.140	3.938	129
2022-09-08	4.140	4.140	4.140	4.140	3.938	71
2022-09-07	4.060	4.200	4.060	4.200	3.995	1,027
2022-09-06	4.240	4.240	4.020	4.020	3.824	536
2022-09-05	4.780	4.780	4.160	4.160	3.957	347
2022-09-02	4.860	4.860	4.860	4.860	4.623	78
2022-08-24	4.840	4.840	4.840	4.840	4.604	1
2022-08-23	4.200	4.200	4.200	4.200	3.995	977
2022-08-17	4.340	4.340	4.300	4.300	4.090	110
2022-08-16	4.340	4.340	4.340	4.340	4.128	492
2022-08-10	4.540	4.540	4.540	4.540	4.318	5
2022-08-08	4.600	4.600	4.600	4.600	4.375	5
2022-08-02	4.800	4.800	4.740	4.740	4.509	10
2022-07-28	4.900	4.900	4.900	4.900	4.562	5
2022-07-26	5.050	5.050	5.050	5.050	4.702	205
2022-07-25	4.880	4.880	4.880	4.880	4.544	20
2022-07-20	4.500	5.000	4.500	5.000	4.655	328
2022-07-18	4.640	4.640	4.640	4.640	4.320	214
2022-07-15	4.500	4.500	4.500	4.500	4.190	70
2022-07-13	4.500	4.620	4.500	4.620	4.302	231
2022-07-04	4.500	4.620	4.500	4.620	4.302	1,718
2022-07-01	4.160	4.500	4.160	4.500	4.190	487
2022-06-23	4.160	4.160	4.160	4.160	3.873	100
2022-06-15	4.000	4.200	4.000	4.200	3.911	749
2022-06-10	4.200	4.200	3.360	4.200	3.911	931
2022-06-08	4.200	4.400	4.200	4.400	4.097	295
2022-06-06	4.380	4.380	4.380	4.380	4.078	1
2022-06-03	4.220	4.380	4.220	4.220	3.929	501
2022-06-02	4.180	4.220	4.180	4.220	3.929	480
2022-05-27	4.220	4.360	4.120	4.360	4.060	1,482
2022-05-26	4.480	4.480	4.220	4.360	4.060	234
2022-05-19	4.260	4.660	4.260	4.660	4.339	101
2022-05-18	4.300	4.680	4.260	4.680	4.358	715
2022-05-17	4.240	4.300	4.220	4.300	4.004	584
2022-05-16	4.260	4.580	4.260	4.580	4.264	1,046
2022-05-13	4.400	4.620	4.400	4.620	4.302	6
2022-05-12	4.520	4.660	4.520	4.660	4.339	6
2022-05-11	4.600	4.660	4.600	4.660	4.339	6
2022-05-10	4.700	4.700	4.380	4.680	4.358	205
2022-05-09	4.900	4.900	4.380	4.780	4.451	1,011
2022-05-05	4.800	5.000	4.800	5.000	4.655	6
2022-05-04	5.250	5.250	4.380	5.150	4.795	1,382
2022-05-02	4.240	5.050	4.240	5.050	4.702	4,013
2022-04-28	4.680	4.680	4.140	4.240	3.948	518
2022-04-27	4.900	4.900	4.480	4.860	4.525	131
2022-04-25	5.600	5.600	5.400	5.400	5.028	2
2022-04-22	4.720	4.820	4.600	4.820	4.488	11
2022-04-20	4.440	4.860	4.440	4.860	4.525	105
2022-04-19	4.740	4.800	4.600	4.800	4.469	11

← NewerPage 12 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.