7Fit SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.000 | 8.000 | 8.000 | 8.000 | 7.910 | 193 |
| 2025-08-04 | 8.350 | 8.350 | 8.350 | 8.350 | 8.256 | 74 |
| 2025-08-01 | 7.750 | 8.350 | 7.750 | 8.350 | 8.256 | 264 |
| 2025-07-31 | 8.300 | 8.300 | 7.650 | 7.650 | 7.564 | 47 |
| 2025-07-30 | 7.900 | 8.400 | 7.550 | 7.550 | 7.465 | 551 |
| 2025-07-29 | 7.300 | 8.400 | 7.300 | 8.000 | 7.910 | 482 |
| 2025-07-28 | 7.200 | 7.200 | 7.200 | 7.200 | 7.119 | 46 |
| 2025-07-25 | 7.300 | 7.300 | 7.300 | 7.300 | 7.218 | 2 |
| 2025-07-21 | 7.800 | 7.800 | 7.000 | 7.000 | 6.921 | 874 |
| 2025-07-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.712 | 4 |
| 2025-07-15 | 7.650 | 7.650 | 7.650 | 7.650 | 7.564 | 20 |
| 2025-07-14 | 7.400 | 7.900 | 7.400 | 7.900 | 7.811 | 240 |
| 2025-07-11 | 7.400 | 7.400 | 7.400 | 7.400 | 7.317 | 2 |
| 2025-07-10 | 7.400 | 7.400 | 7.400 | 7.400 | 7.317 | 5 |
| 2025-07-09 | 7.200 | 7.400 | 6.900 | 6.900 | 6.823 | 31 |
| 2025-07-08 | 7.250 | 7.550 | 6.850 | 7.550 | 7.356 | 24 |
| 2025-07-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.064 | 6 |
| 2025-07-04 | 7.450 | 7.450 | 7.450 | 7.450 | 7.259 | 350 |
| 2025-07-03 | 7.750 | 7.850 | 7.450 | 7.450 | 7.259 | 410 |
| 2025-07-02 | 7.850 | 7.850 | 7.850 | 7.850 | 7.649 | 9 |
| 2025-07-01 | 7.050 | 7.500 | 7.050 | 7.500 | 7.308 | 220 |
| 2025-06-26 | 6.800 | 7.050 | 6.800 | 7.050 | 6.869 | 580 |
| 2025-06-25 | 6.800 | 6.800 | 6.750 | 6.800 | 6.626 | 19 |
| 2025-06-24 | 8.000 | 8.000 | 6.700 | 6.750 | 6.577 | 1,057 |
| 2025-06-23 | 7.000 | 8.000 | 7.000 | 8.000 | 7.795 | 311 |
| 2025-06-20 | 6.750 | 7.100 | 6.750 | 7.100 | 6.918 | 1,007 |
| 2025-06-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.626 | 10 |
| 2025-06-17 | 6.900 | 6.900 | 6.800 | 6.800 | 6.626 | 152 |
| 2025-06-16 | 7.000 | 7.000 | 7.000 | 7.000 | 6.821 | 29 |
| 2025-06-13 | 6.600 | 6.600 | 6.550 | 6.600 | 6.431 | 471 |
| 2025-06-12 | 7.000 | 7.000 | 6.900 | 6.900 | 6.723 | 736 |
| 2025-06-11 | 6.850 | 7.000 | 6.850 | 7.000 | 6.821 | 17 |
| 2025-06-10 | 7.000 | 7.000 | 6.650 | 6.800 | 6.626 | 2,193 |
| 2025-06-09 | 7.000 | 7.000 | 6.800 | 6.800 | 6.626 | 10 |
| 2025-06-06 | 7.050 | 7.050 | 7.050 | 7.050 | 6.869 | 2 |
| 2025-06-05 | 7.050 | 7.050 | 7.050 | 7.050 | 6.869 | 15 |
| 2025-06-04 | 7.350 | 7.400 | 7.350 | 7.400 | 7.210 | 12 |
| 2025-06-03 | 7.450 | 7.450 | 7.050 | 7.050 | 6.869 | 1,413 |
| 2025-05-30 | 7.400 | 7.450 | 7.400 | 7.450 | 7.259 | 200 |
| 2025-05-29 | 7.150 | 7.250 | 7.050 | 7.050 | 6.869 | 719 |
| 2025-05-28 | 7.400 | 7.650 | 7.150 | 7.650 | 7.454 | 720 |
| 2025-05-27 | 8.200 | 8.200 | 7.850 | 7.900 | 7.698 | 554 |
| 2025-05-26 | 7.400 | 8.750 | 7.150 | 8.750 | 8.526 | 420 |
| 2025-05-23 | 8.450 | 9.000 | 7.050 | 8.600 | 8.380 | 52 |
| 2025-05-22 | 7.450 | 8.600 | 7.200 | 8.600 | 8.380 | 102 |
| 2025-05-21 | 9.000 | 9.000 | 8.600 | 8.600 | 8.380 | 25 |
| 2025-05-20 | 8.950 | 9.400 | 7.200 | 9.000 | 8.769 | 443 |
| 2025-05-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.503 | 5 |
| 2025-05-16 | 7.000 | 7.700 | 7.000 | 7.700 | 7.503 | 2,250 |
| 2025-05-15 | 7.200 | 7.200 | 7.000 | 7.000 | 6.821 | 4 |
| 2025-05-14 | 6.800 | 7.450 | 6.800 | 7.400 | 7.210 | 380 |
| 2025-05-13 | 6.500 | 7.450 | 6.500 | 7.450 | 7.259 | 605 |
| 2025-05-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.431 | 308 |
| 2025-05-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.431 | 36 |
| 2025-05-05 | 6.700 | 6.700 | 6.700 | 6.700 | 6.528 | 225 |
| 2025-05-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.333 | 200 |
| 2025-04-29 | 6.200 | 6.200 | 6.200 | 6.200 | 6.041 | 163 |
| 2025-04-28 | 5.950 | 6.200 | 5.900 | 6.200 | 6.041 | 1,500 |
| 2025-04-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.651 | 5 |
| 2025-04-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.798 | 330 |
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.