Sedivio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 12.400 | 13.150 | 12.100 | 12.350 | 12.350 | 4,602 |
| 2024-04-30 | 12.100 | 12.400 | 11.150 | 11.500 | 11.500 | 7,354 |
| 2024-04-29 | 9.840 | 13.200 | 9.840 | 12.100 | 12.100 | 14,900 |
| 2024-04-26 | 9.160 | 9.800 | 9.160 | 9.800 | 9.800 | 3,408 |
| 2024-04-25 | 8.800 | 9.160 | 8.700 | 9.160 | 9.160 | 3,831 |
| 2024-04-24 | 8.980 | 9.000 | 8.800 | 8.860 | 8.860 | 3,358 |
| 2024-04-23 | 9.420 | 9.580 | 8.880 | 8.960 | 8.960 | 3,965 |
| 2024-04-22 | 9.180 | 9.740 | 8.800 | 9.280 | 9.280 | 4,161 |
| 2024-04-19 | 8.500 | 9.160 | 8.500 | 9.160 | 9.160 | 3,048 |
| 2024-04-18 | 8.720 | 8.760 | 8.600 | 8.600 | 8.600 | 2,212 |
| 2024-04-17 | 8.920 | 8.920 | 8.600 | 8.920 | 8.920 | 838 |
| 2024-04-16 | 8.640 | 8.960 | 8.640 | 8.960 | 8.960 | 1,306 |
| 2024-04-15 | 8.720 | 9.040 | 8.640 | 9.000 | 9.000 | 1,004 |
| 2024-04-12 | 8.600 | 8.940 | 8.600 | 8.940 | 8.940 | 1,203 |
| 2024-04-11 | 8.680 | 8.680 | 8.520 | 8.680 | 8.680 | 3,656 |
| 2024-04-10 | 8.700 | 8.700 | 8.520 | 8.700 | 8.700 | 5,893 |
| 2024-04-09 | 8.960 | 8.960 | 8.700 | 8.880 | 8.880 | 3,185 |
| 2024-04-08 | 8.920 | 8.940 | 8.740 | 8.800 | 8.800 | 3,306 |
| 2024-04-05 | 8.960 | 8.960 | 8.800 | 8.920 | 8.920 | 208 |
| 2024-04-04 | 8.980 | 8.980 | 8.600 | 8.940 | 8.940 | 1,752 |
| 2024-04-03 | 9.140 | 9.140 | 8.740 | 9.000 | 9.000 | 1,846 |
| 2024-04-02 | 8.980 | 9.000 | 8.760 | 8.980 | 8.980 | 4,417 |
| 2024-03-28 | 8.700 | 9.000 | 8.700 | 8.820 | 8.820 | 3,570 |
| 2024-03-27 | 8.900 | 9.080 | 8.900 | 8.920 | 8.920 | 1,905 |
| 2024-03-26 | 8.760 | 9.060 | 8.520 | 8.900 | 8.900 | 5,096 |
| 2024-03-25 | 9.080 | 9.080 | 8.680 | 9.000 | 9.000 | 1,929 |
| 2024-03-22 | 9.060 | 9.080 | 8.760 | 8.760 | 8.760 | 1,540 |
| 2024-03-21 | 8.760 | 9.060 | 8.760 | 9.060 | 9.060 | 539 |
| 2024-03-20 | 9.000 | 9.000 | 8.680 | 9.000 | 9.000 | 873 |
| 2024-03-19 | 9.000 | 9.180 | 8.640 | 9.180 | 9.180 | 2,792 |
| 2024-03-18 | 9.180 | 9.220 | 8.940 | 9.160 | 9.160 | 5,240 |
| 2024-03-15 | 9.100 | 9.240 | 9.000 | 9.180 | 9.180 | 1,229 |
| 2024-03-14 | 9.000 | 9.240 | 9.000 | 9.240 | 9.240 | 35 |
| 2024-03-13 | 8.780 | 9.780 | 8.780 | 8.960 | 8.960 | 13,778 |
| 2024-03-12 | 8.980 | 9.020 | 8.620 | 9.000 | 9.000 | 5,581 |
| 2024-03-11 | 9.160 | 9.160 | 8.640 | 8.980 | 8.980 | 3,213 |
| 2024-03-08 | 8.800 | 9.100 | 8.640 | 9.100 | 9.100 | 1,849 |
| 2024-03-07 | 8.900 | 9.180 | 8.540 | 9.180 | 9.180 | 6,262 |
| 2024-03-06 | 8.720 | 9.080 | 8.680 | 9.000 | 9.000 | 4,234 |
| 2024-03-05 | 8.920 | 9.140 | 8.640 | 9.100 | 9.100 | 3,253 |
| 2024-03-04 | 9.320 | 9.320 | 9.300 | 9.300 | 9.300 | 1,640 |
| 2024-03-01 | 9.280 | 9.300 | 9.000 | 9.300 | 9.300 | 1,109 |
| 2024-02-29 | 9.100 | 9.280 | 9.100 | 9.280 | 9.280 | 662 |
| 2024-02-28 | 8.800 | 9.300 | 8.660 | 9.300 | 9.300 | 3,557 |
| 2024-02-27 | 8.980 | 9.200 | 8.960 | 9.200 | 9.200 | 357 |
| 2024-02-26 | 9.440 | 9.440 | 8.980 | 9.100 | 9.100 | 293 |
| 2024-02-23 | 9.440 | 9.440 | 8.960 | 9.300 | 9.300 | 4,238 |
| 2024-02-22 | 9.180 | 9.500 | 8.900 | 9.480 | 9.480 | 7,790 |
| 2024-02-21 | 8.900 | 9.420 | 8.500 | 9.420 | 9.420 | 7,761 |
| 2024-02-20 | 9.500 | 9.500 | 8.980 | 9.200 | 9.200 | 5,211 |
| 2024-02-19 | 9.500 | 9.500 | 9.340 | 9.500 | 9.500 | 829 |
| 2024-02-16 | 9.460 | 9.700 | 9.440 | 9.460 | 9.460 | 3,194 |
| 2024-02-15 | 9.860 | 9.880 | 9.500 | 9.720 | 9.720 | 4,083 |
| 2024-02-14 | 10.200 | 10.200 | 9.940 | 10.150 | 10.150 | 3,720 |
| 2024-02-13 | 10.150 | 10.350 | 10.150 | 10.200 | 10.200 | 230 |
| 2024-02-12 | 10.350 | 10.350 | 9.920 | 10.100 | 10.100 | 2,040 |
| 2024-02-09 | 10.150 | 10.300 | 10.000 | 10.300 | 10.300 | 1,675 |
| 2024-02-08 | 10.000 | 10.000 | 9.800 | 10.000 | 10.000 | 1,110 |
| 2024-02-07 | 9.800 | 10.000 | 9.800 | 10.000 | 10.000 | 439 |
| 2024-02-06 | 9.760 | 9.980 | 9.760 | 9.980 | 9.980 | 1,135 |
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.