7Fit SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.200	12.200	10.000	10.000	9.888	2,610
2025-10-30	12.600	12.600	12.200	12.600	12.459	97
2025-10-29	12.600	12.600	12.200	12.600	12.459	321
2025-10-28	12.700	12.700	12.000	12.600	12.459	67
2025-10-27	12.700	12.700	12.700	12.700	12.557	259
2025-10-24	12.600	12.600	12.000	12.600	12.459	353
2025-10-23	11.900	12.900	11.900	12.600	12.459	2,440
2025-10-22	11.800	11.800	10.700	11.800	11.668	381
2025-10-21	11.000	11.800	11.000	11.300	11.173	317
2025-10-20	10.900	10.900	10.500	10.900	10.778	110
2025-10-17	10.800	10.800	10.500	10.800	10.679	135
2025-10-16	10.900	10.900	10.800	10.800	10.679	134
2025-10-15	10.700	10.900	10.300	10.900	10.778	314
2025-10-14	11.900	12.200	9.700	10.200	10.085	2,001
2025-10-13	10.800	12.500	10.800	11.800	11.668	3,490
2025-10-10	9.650	10.700	9.650	10.700	10.580	6,478
2025-10-09	9.300	9.350	9.300	9.350	9.245	100
2025-10-08	9.050	9.600	9.050	9.600	9.492	768
2025-10-07	9.650	9.650	9.450	9.450	9.344	504
2025-10-06	9.300	9.650	8.900	9.650	9.542	1,116
2025-10-03	9.400	9.400	9.400	9.400	9.294	379
2025-10-02	9.200	9.850	9.200	9.850	9.739	676
2025-10-01	9.200	9.200	9.200	9.200	9.097	211
2025-09-30	9.200	9.400	9.200	9.200	9.097	47
2025-09-29	9.200	9.450	9.200	9.450	9.344	328
2025-09-26	9.450	9.450	9.450	9.450	9.344	2
2025-09-25	9.750	9.750	9.250	9.500	9.393	486
2025-09-23	9.400	9.750	9.350	9.350	9.245	337
2025-09-22	9.800	9.800	9.350	9.350	9.245	200
2025-09-19	9.800	9.800	9.800	9.800	9.690	30
2025-09-18	9.400	9.600	9.400	9.600	9.492	359
2025-09-17	9.600	9.800	9.000	9.400	9.294	4,504
2025-09-16	9.550	9.800	9.450	9.750	9.641	654
2025-09-15	9.550	9.900	9.550	9.900	9.789	148
2025-09-12	10.000	10.000	10.000	10.000	9.888	10
2025-09-11	10.000	10.000	10.000	10.000	9.888	20
2025-09-10	10.000	10.000	9.500	9.500	9.393	456
2025-09-09	9.550	10.000	9.450	9.950	9.838	1,041
2025-09-08	9.150	9.550	9.150	9.250	9.146	45
2025-09-05	9.550	9.550	9.150	9.200	9.097	20
2025-09-04	9.600	9.600	9.150	9.450	9.344	2,236
2025-09-03	9.950	9.950	9.600	9.600	9.492	220
2025-09-02	9.950	9.950	9.900	9.900	9.789	18
2025-09-01	9.900	9.950	9.900	9.950	9.838	322
2025-08-29	9.900	9.900	9.550	9.550	9.443	28
2025-08-28	9.600	9.600	9.600	9.600	9.492	698
2025-08-27	9.450	9.900	9.450	9.550	9.443	471
2025-08-26	9.150	9.450	9.150	9.450	9.344	173
2025-08-25	9.100	9.400	9.100	9.400	9.294	64
2025-08-22	9.050	9.100	9.050	9.100	8.998	24
2025-08-21	9.450	9.500	9.450	9.500	9.393	231
2025-08-20	9.300	9.600	9.150	9.150	9.047	1,884
2025-08-19	9.400	9.450	9.000	9.450	9.344	3,530
2025-08-18	9.800	10.400	9.050	9.050	8.948	7,559
2025-08-14	8.400	10.300	8.400	9.750	9.641	10,027
2025-08-13	7.700	7.700	7.500	7.700	7.614	2,729
2025-08-12	7.750	8.050	7.700	8.050	7.960	456
2025-08-11	8.000	8.000	7.750	7.750	7.663	46
2025-08-07	8.000	8.000	8.000	8.000	7.910	202
2025-08-06	8.350	8.350	8.000	8.000	7.910	74

← NewerPage 5 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.