7Fit SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 6.100 | 6.100 | 6.100 | 6.100 | 5.944 | 274 |
| 2025-04-14 | 6.100 | 6.100 | 6.100 | 6.100 | 5.944 | 320 |
| 2025-04-10 | 6.000 | 6.400 | 6.000 | 6.400 | 6.236 | 135 |
| 2025-04-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.846 | 200 |
| 2025-04-07 | 6.500 | 6.500 | 6.050 | 6.050 | 5.895 | 902 |
| 2025-04-04 | 7.300 | 7.300 | 6.500 | 6.500 | 6.333 | 619 |
| 2025-04-03 | 6.700 | 7.500 | 6.700 | 7.500 | 7.308 | 202 |
| 2025-03-31 | 6.700 | 6.700 | 6.700 | 6.700 | 6.528 | 28 |
| 2025-03-20 | 7.000 | 7.400 | 7.000 | 7.400 | 7.210 | 196 |
| 2025-03-19 | 6.500 | 6.800 | 6.500 | 6.800 | 6.626 | 604 |
| 2025-03-17 | 6.700 | 7.000 | 6.500 | 6.500 | 6.333 | 2,608 |
| 2025-03-14 | 6.550 | 6.550 | 6.550 | 6.550 | 6.382 | 104 |
| 2025-03-12 | 6.550 | 6.550 | 6.550 | 6.550 | 6.382 | 307 |
| 2025-03-11 | 6.700 | 6.700 | 6.700 | 6.700 | 6.528 | 196 |
| 2025-03-10 | 6.400 | 6.500 | 6.400 | 6.400 | 6.236 | 866 |
| 2025-03-06 | 6.400 | 6.750 | 6.400 | 6.450 | 6.285 | 891 |
| 2025-03-04 | 6.100 | 6.250 | 6.100 | 6.250 | 6.090 | 1,990 |
| 2025-03-03 | 6.050 | 6.050 | 6.050 | 6.050 | 5.895 | 2 |
| 2025-02-25 | 6.650 | 6.650 | 6.050 | 6.050 | 5.895 | 1,249 |
| 2025-02-13 | 6.800 | 6.800 | 6.800 | 6.800 | 6.626 | 585 |
| 2025-02-12 | 6.700 | 7.500 | 6.700 | 7.500 | 7.308 | 736 |
| 2025-02-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.626 | 20 |
| 2025-02-10 | 6.300 | 6.550 | 6.300 | 6.550 | 6.382 | 351 |
| 2025-02-03 | 6.500 | 6.500 | 6.250 | 6.250 | 6.090 | 208 |
| 2025-01-31 | 6.500 | 6.500 | 6.500 | 6.500 | 6.333 | 57 |
| 2025-01-29 | 6.750 | 6.750 | 6.700 | 6.700 | 6.528 | 757 |
| 2025-01-27 | 7.300 | 7.300 | 7.000 | 7.000 | 6.821 | 191 |
| 2025-01-24 | 7.300 | 7.300 | 7.300 | 7.300 | 7.113 | 136 |
| 2025-01-22 | 7.100 | 7.100 | 7.100 | 7.100 | 6.918 | 284 |
| 2025-01-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.723 | 200 |
| 2025-01-09 | 7.000 | 7.000 | 7.000 | 7.000 | 6.821 | 286 |
| 2025-01-07 | 7.100 | 7.100 | 7.100 | 7.100 | 6.918 | 2 |
| 2025-01-03 | 6.800 | 7.100 | 6.800 | 7.100 | 6.918 | 845 |
| 2024-12-30 | 6.500 | 6.500 | 6.500 | 6.500 | 6.333 | 19 |
| 2024-12-27 | 6.500 | 6.500 | 6.050 | 6.500 | 6.333 | 776 |
| 2024-12-23 | 6.300 | 6.500 | 6.150 | 6.500 | 6.333 | 1,048 |
| 2024-12-17 | 7.050 | 7.050 | 6.850 | 6.850 | 6.674 | 1,220 |
| 2024-12-16 | 7.600 | 7.600 | 7.150 | 7.150 | 6.967 | 21 |
| 2024-12-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.746 | 504 |
| 2024-12-10 | 7.950 | 7.950 | 7.950 | 7.950 | 7.746 | 250 |
| 2024-12-09 | 8.400 | 8.400 | 7.800 | 8.000 | 7.795 | 500 |
| 2024-12-03 | 8.600 | 9.000 | 8.600 | 9.000 | 8.769 | 60 |
| 2024-12-02 | 8.600 | 8.600 | 8.600 | 8.600 | 8.380 | 67 |
| 2024-11-29 | 9.000 | 9.000 | 9.000 | 9.000 | 8.769 | 30 |
| 2024-11-27 | 8.450 | 8.450 | 8.400 | 8.400 | 8.185 | 687 |
| 2024-11-26 | 8.350 | 8.400 | 8.350 | 8.400 | 8.185 | 299 |
| 2024-11-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.185 | 70 |
| 2024-11-12 | 8.200 | 8.200 | 8.200 | 8.200 | 7.990 | 103 |
| 2024-10-23 | 7.350 | 8.000 | 7.350 | 8.000 | 7.795 | 507 |
| 2024-10-22 | 7.250 | 7.350 | 7.250 | 7.350 | 7.162 | 480 |
| 2024-10-21 | 7.200 | 7.200 | 7.200 | 7.200 | 7.015 | 3 |
| 2024-10-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.015 | 2 |
| 2024-10-11 | 7.300 | 7.450 | 7.300 | 7.450 | 7.259 | 460 |
| 2024-10-08 | 7.750 | 7.750 | 7.400 | 7.400 | 7.210 | 10 |
| 2024-10-01 | 7.700 | 7.700 | 6.800 | 7.650 | 7.454 | 1,783 |
| 2024-09-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.600 | 25 |
| 2024-09-26 | 7.300 | 7.300 | 6.550 | 6.550 | 6.382 | 31 |
| 2024-09-25 | 8.000 | 8.000 | 7.400 | 7.400 | 7.210 | 265 |
| 2024-09-24 | 8.600 | 8.600 | 8.400 | 8.400 | 8.185 | 201 |
| 2024-09-23 | 8.800 | 8.800 | 8.800 | 8.800 | 8.574 | 10 |
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.