7Fit SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	9.550	9.550	9.550	9.550	9.150	133
2024-03-11	9.800	9.800	9.800	9.800	9.390	305
2024-03-05	9.350	9.500	9.350	9.500	9.102	498
2024-03-04	9.400	9.400	9.400	9.400	9.006	215
2024-02-28	9.400	9.400	9.150	9.150	8.767	1,346
2024-02-26	9.150	9.150	9.150	9.150	8.767	5
2024-02-20	9.350	9.350	9.100	9.100	8.719	100
2024-02-16	9.350	9.350	9.350	9.350	8.958	200
2024-02-15	9.350	9.400	9.350	9.400	9.006	410
2024-02-14	9.400	9.400	9.400	9.400	9.006	218
2024-02-13	9.350	9.400	9.350	9.400	9.006	584
2024-02-12	9.400	9.400	9.400	9.400	9.006	158
2024-02-08	9.050	9.400	9.050	9.400	9.006	190
2024-02-07	9.400	9.400	9.400	9.400	9.006	1
2024-02-06	9.100	9.400	9.100	9.400	9.006	17
2024-02-05	9.350	9.350	9.100	9.100	8.719	229
2024-02-02	9.350	9.350	9.350	9.350	8.958	60
2024-02-01	9.500	9.500	9.500	9.500	9.102	422
2024-01-31	9.350	9.350	9.350	9.350	8.958	90
2024-01-30	9.550	9.600	9.550	9.550	9.150	550
2024-01-29	9.750	10.000	9.650	9.700	9.294	1,836
2024-01-24	10.400	10.400	10.000	10.000	9.581	1,499
2024-01-23	10.500	10.500	10.500	10.500	10.060	1,054
2024-01-19	10.500	10.500	10.500	10.500	10.060	130
2024-01-18	10.500	10.500	10.500	10.500	10.060	200
2024-01-17	10.000	10.000	10.000	10.000	9.581	58
2024-01-16	10.000	10.000	10.000	10.000	9.581	40
2024-01-15	10.100	10.100	10.100	10.100	9.677	199
2024-01-12	10.500	10.500	9.750	9.750	9.342	1,114
2024-01-10	10.800	10.800	10.800	10.800	10.348	126
2024-01-09	9.750	10.300	9.750	10.300	9.869	740
2024-01-08	10.600	10.600	9.900	9.900	9.485	319
2024-01-05	11.300	11.300	11.000	11.000	10.539	136
2024-01-04	11.800	11.800	9.800	11.500	11.018	4,330
2024-01-03	12.200	13.500	12.000	13.500	12.935	85
2023-12-29	10.900	12.300	9.900	12.200	11.689	5,740
2023-12-28	10.900	10.900	10.900	10.900	10.444	165
2023-12-27	12.400	12.400	10.000	10.000	9.581	2,838
2023-12-19	12.400	13.100	11.000	13.100	12.551	1,383
2023-12-18	12.900	12.900	12.900	12.900	12.360	249
2023-12-13	13.000	13.000	12.900	12.900	12.360	6
2023-12-11	13.800	13.800	12.900	12.900	12.360	398
2023-12-06	14.200	14.200	14.200	14.200	13.605	2
2023-12-05	14.700	14.700	14.700	14.700	14.084	70
2023-12-04	14.500	14.800	14.500	14.800	14.180	162
2023-12-01	12.500	14.900	12.100	14.900	14.276	383
2023-11-30	10.000	11.800	10.000	11.800	11.306	5,000
2023-11-29	10.300	10.300	10.000	10.000	9.581	410
2023-11-21	11.000	11.000	10.000	10.000	9.581	105
2023-11-15	10.300	10.300	10.300	10.300	9.869	195
2023-11-09	10.300	11.400	9.900	10.300	9.869	1,035
2023-11-07	11.100	11.400	10.300	11.400	10.923	226
2023-11-02	10.000	11.000	10.000	11.000	10.539	30
2023-10-31	9.750	11.500	9.750	11.500	11.018	4,017
2023-10-27	9.750	9.750	9.750	9.750	9.342	100
2023-10-26	9.400	9.950	9.400	9.950	9.533	250
2023-10-18	9.550	9.650	9.200	9.650	9.246	790
2023-10-17	9.550	10.500	9.550	10.000	9.581	1,204
2023-10-13	10.000	10.000	10.000	10.000	9.581	20
2023-10-12	9.800	9.800	9.800	9.800	9.390	34

← NewerPage 9 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.