Sedivio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.700 | 10.900 | 10.400 | 10.900 | 10.900 | 2,446 |
| 2024-07-26 | 10.700 | 10.750 | 10.700 | 10.750 | 10.750 | 101 |
| 2024-07-25 | 10.950 | 11.000 | 10.500 | 10.950 | 10.950 | 1,245 |
| 2024-07-24 | 10.950 | 11.000 | 10.750 | 10.950 | 10.950 | 467 |
| 2024-07-23 | 10.850 | 10.900 | 10.850 | 10.900 | 10.900 | 82 |
| 2024-07-22 | 10.900 | 11.000 | 10.700 | 11.000 | 11.000 | 1,411 |
| 2024-07-19 | 10.800 | 11.000 | 10.500 | 10.900 | 10.900 | 2,201 |
| 2024-07-18 | 10.750 | 10.750 | 10.450 | 10.750 | 10.750 | 488 |
| 2024-07-17 | 10.500 | 10.800 | 10.350 | 10.750 | 10.750 | 1,978 |
| 2024-07-16 | 10.500 | 11.000 | 10.100 | 10.700 | 10.700 | 3,536 |
| 2024-07-15 | 10.300 | 10.550 | 10.150 | 10.550 | 10.550 | 469 |
| 2024-07-12 | 10.550 | 10.600 | 10.550 | 10.600 | 10.600 | 313 |
| 2024-07-11 | 10.550 | 10.600 | 10.100 | 10.600 | 10.600 | 1,366 |
| 2024-07-10 | 10.550 | 10.550 | 10.200 | 10.550 | 10.550 | 830 |
| 2024-07-09 | 10.300 | 10.550 | 10.300 | 10.550 | 10.550 | 570 |
| 2024-07-08 | 10.550 | 10.550 | 10.250 | 10.550 | 10.550 | 836 |
| 2024-07-05 | 10.300 | 10.550 | 10.300 | 10.550 | 10.550 | 197 |
| 2024-07-04 | 10.550 | 10.550 | 10.250 | 10.550 | 10.550 | 1,046 |
| 2024-07-03 | 10.300 | 10.550 | 10.300 | 10.550 | 10.550 | 250 |
| 2024-07-02 | 10.600 | 10.600 | 10.000 | 10.600 | 10.600 | 2,130 |
| 2024-07-01 | 10.350 | 10.550 | 10.300 | 10.550 | 10.550 | 600 |
| 2024-06-28 | 10.300 | 10.550 | 10.250 | 10.550 | 10.550 | 2,270 |
| 2024-06-27 | 10.100 | 10.500 | 10.000 | 10.500 | 10.500 | 1,885 |
| 2024-06-25 | 10.100 | 10.400 | 9.940 | 10.200 | 10.200 | 1,067 |
| 2024-06-24 | 10.600 | 10.600 | 9.900 | 10.450 | 10.450 | 1,776 |
| 2024-06-21 | 10.550 | 10.650 | 10.250 | 10.600 | 10.600 | 594 |
| 2024-06-20 | 10.300 | 10.500 | 10.300 | 10.500 | 10.500 | 298 |
| 2024-06-19 | 10.350 | 10.350 | 9.740 | 10.250 | 10.250 | 1,079 |
| 2024-06-18 | 9.900 | 10.350 | 9.900 | 10.300 | 10.300 | 2,114 |
| 2024-06-17 | 9.920 | 10.250 | 9.920 | 10.250 | 10.250 | 249 |
| 2024-06-14 | 10.000 | 10.000 | 9.800 | 9.920 | 9.920 | 468 |
| 2024-06-13 | 9.700 | 10.000 | 9.700 | 10.000 | 10.000 | 20 |
| 2024-06-12 | 9.800 | 10.000 | 9.800 | 10.000 | 10.000 | 114 |
| 2024-06-11 | 9.820 | 10.000 | 9.820 | 10.000 | 10.000 | 179 |
| 2024-06-10 | 10.050 | 10.100 | 9.640 | 9.820 | 9.820 | 699 |
| 2024-06-07 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 98 |
| 2024-06-06 | 9.800 | 10.150 | 9.700 | 9.800 | 9.800 | 828 |
| 2024-06-05 | 10.350 | 10.350 | 10.000 | 10.000 | 10.000 | 1,019 |
| 2024-06-04 | 9.800 | 10.350 | 9.740 | 10.350 | 10.350 | 1,063 |
| 2024-06-03 | 10.250 | 10.250 | 9.800 | 10.000 | 10.000 | 1,022 |
| 2024-05-31 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2 |
| 2024-05-29 | 10.150 | 10.300 | 10.100 | 10.250 | 10.250 | 1,970 |
| 2024-05-28 | 10.050 | 10.500 | 9.740 | 10.100 | 10.100 | 775 |
| 2024-05-27 | 10.000 | 10.500 | 10.000 | 10.500 | 10.500 | 576 |
| 2024-05-24 | 10.100 | 10.750 | 9.700 | 10.150 | 10.150 | 2,011 |
| 2024-05-23 | 9.880 | 10.000 | 9.860 | 10.000 | 10.000 | 1,039 |
| 2024-05-22 | 10.150 | 10.750 | 9.820 | 10.750 | 10.750 | 1,083 |
| 2024-05-21 | 10.350 | 10.600 | 9.620 | 9.800 | 9.800 | 5,906 |
| 2024-05-20 | 11.300 | 11.400 | 10.200 | 10.700 | 10.700 | 4,636 |
| 2024-05-17 | 10.700 | 11.250 | 10.450 | 11.250 | 11.250 | 1,199 |
| 2024-05-16 | 11.300 | 11.300 | 10.450 | 11.300 | 11.300 | 2,039 |
| 2024-05-15 | 11.000 | 11.900 | 10.500 | 11.300 | 11.300 | 1,930 |
| 2024-05-14 | 12.050 | 12.050 | 11.000 | 11.500 | 11.500 | 1,362 |
| 2024-05-13 | 11.500 | 12.000 | 11.500 | 12.000 | 12.000 | 219 |
| 2024-05-10 | 11.600 | 12.450 | 11.150 | 11.800 | 11.800 | 2,437 |
| 2024-05-09 | 12.000 | 12.000 | 11.500 | 11.950 | 11.950 | 2,205 |
| 2024-05-08 | 12.050 | 12.450 | 11.900 | 12.300 | 12.300 | 6,848 |
| 2024-05-07 | 11.350 | 12.150 | 11.350 | 11.900 | 11.900 | 557 |
| 2024-05-06 | 12.750 | 13.400 | 11.050 | 11.400 | 11.400 | 6,057 |
| 2024-05-02 | 12.400 | 13.150 | 12.100 | 12.350 | 12.350 | 4,602 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.