7Fit SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	4.920	4.920	4.920	4.920	4.581	22
2022-04-12	4.910	4.910	4.910	4.910	4.572	239
2022-04-11	4.590	4.940	4.590	4.940	4.600	5,001
2022-04-08	4.080	4.760	4.070	4.590	4.274	2,070
2022-04-05	4.400	4.400	4.400	4.400	4.097	380
2022-04-04	4.460	4.460	4.460	4.460	4.153	100
2022-04-01	4.120	4.880	4.120	4.480	4.171	4,813
2022-03-31	3.720	3.760	3.450	3.760	3.501	4,498
2022-03-23	3.680	4.400	3.680	4.100	3.818	1,771
2022-03-22	3.260	3.700	3.260	3.700	3.445	1,418
2022-03-21	3.460	3.540	3.400	3.400	3.166	1,214
2022-03-18	3.460	3.460	3.460	3.460	3.222	82
2022-03-16	3.310	3.310	3.310	3.310	3.082	79
2022-03-15	3.450	3.450	3.450	3.450	3.212	270
2022-03-14	3.450	3.450	3.450	3.450	3.212	380
2022-03-09	3.460	3.460	3.460	3.460	3.222	192
2022-03-08	3.450	3.450	3.440	3.440	3.203	1,100
2022-03-03	3.560	3.700	3.540	3.540	3.296	1,255
2022-03-02	3.540	3.540	3.540	3.540	3.296	200
2022-02-28	3.650	3.650	3.540	3.540	3.296	261
2022-02-25	3.200	3.700	3.200	3.700	3.445	651
2022-02-24	3.250	3.250	3.200	3.200	2.980	610
2022-02-23	3.850	3.850	3.540	3.540	3.296	880
2022-02-22	3.250	3.870	3.200	3.870	3.603	3,760
2022-02-21	3.440	3.440	3.440	3.440	3.203	380
2022-02-18	3.600	3.600	3.600	3.600	3.352	263
2022-02-15	3.600	3.600	3.600	3.600	3.352	5
2022-02-14	3.600	3.600	3.600	3.600	3.352	283
2022-02-11	3.600	3.600	3.600	3.600	3.352	2
2022-02-10	3.440	3.600	3.440	3.600	3.352	1,113
2022-02-08	3.600	3.600	3.600	3.600	3.352	10
2022-02-01	3.640	3.640	3.640	3.640	3.389	1
2022-01-31	3.640	3.640	3.160	3.640	3.389	22
2022-01-28	3.800	3.800	3.250	3.640	3.389	5,451
2022-01-26	3.680	3.680	3.630	3.630	3.380	620
2022-01-25	3.700	3.700	3.700	3.700	3.445	1
2022-01-24	3.840	3.880	3.780	3.780	3.520	788
2022-01-17	3.820	3.840	3.820	3.820	3.557	1,190
2022-01-14	3.840	3.880	3.810	3.810	3.547	1,077
2022-01-13	3.640	3.980	3.620	3.660	3.408	3,709
2022-01-12	3.660	3.660	3.460	3.660	3.408	506
2022-01-11	3.700	3.820	3.350	3.820	3.557	4,247
2022-01-10	3.900	3.970	3.820	3.820	3.557	1,180
2022-01-07	3.660	3.820	3.660	3.820	3.557	3,580
2022-01-05	3.960	4.000	3.620	3.800	3.538	6,201
2022-01-04	4.000	4.300	3.960	3.980	3.706	3,310
2022-01-03	4.300	4.300	4.300	4.300	4.004	10
2021-12-27	4.100	4.100	4.100	4.100	3.818	50
2021-12-23	4.200	4.200	4.000	4.100	3.818	1,536
2021-12-22	4.100	4.100	4.100	4.100	3.818	488
2021-12-17	3.940	4.100	3.940	4.100	3.818	7
2021-12-15	4.270	4.270	4.100	4.100	3.818	5,045
2021-12-14	4.100	4.300	4.100	4.300	4.004	1,263
2021-12-10	4.120	4.280	4.120	4.280	3.985	1,734
2021-12-07	4.300	4.300	4.300	4.300	4.004	120
2021-12-06	4.100	4.300	4.100	4.300	4.004	489
2021-12-02	4.340	4.340	4.310	4.320	4.022	1,005
2021-11-30	4.380	4.520	4.380	4.520	4.209	220
2021-11-26	4.520	4.520	4.480	4.480	4.171	3,183
2021-11-25	4.520	4.520	4.520	4.520	4.209	3

← NewerPage 13 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.