Sedivio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	9.740	10.000	9.740	10.000	10.000	2,552
2024-02-02	9.900	10.000	9.720	9.780	9.780	1,448
2024-02-01	10.000	10.250	9.920	10.200	10.200	640
2024-01-31	10.150	10.350	9.900	10.100	10.100	3,728
2024-01-30	9.880	10.000	9.820	10.000	10.000	772
2024-01-29	10.400	10.450	9.860	9.980	9.980	1,971
2024-01-26	9.840	10.400	9.780	10.400	10.400	1,678
2024-01-25	10.200	10.300	9.900	9.920	9.920	1,953
2024-01-24	10.200	10.550	10.150	10.150	10.150	393
2024-01-23	10.200	10.350	10.100	10.350	10.350	545
2024-01-22	10.600	10.600	10.300	10.400	10.400	191
2024-01-19	9.920	10.700	9.540	10.700	10.700	2,044
2024-01-18	10.250	10.350	9.900	10.100	10.100	1,433
2024-01-17	10.400	10.700	10.050	10.500	10.500	956
2024-01-16	10.250	10.800	9.740	10.800	10.800	2,822
2024-01-15	10.500	10.500	10.250	10.500	10.500	402
2024-01-12	10.500	10.500	10.100	10.500	10.500	2,895
2024-01-11	10.550	10.700	10.550	10.700	10.700	650
2024-01-10	10.750	10.750	10.550	10.550	10.550	327
2024-01-09	10.750	10.750	10.500	10.750	10.750	36
2024-01-08	10.500	10.700	9.820	10.650	10.650	4,997
2024-01-05	10.500	10.500	10.500	10.500	10.500	300
2024-01-04	10.350	10.500	10.250	10.500	10.500	1,560
2024-01-03	10.100	10.400	10.050	10.400	10.400	985
2024-01-02	10.800	10.800	10.300	10.400	10.400	1,324
2023-12-29	10.700	10.700	10.400	10.400	10.400	2,127
2023-12-28	10.700	10.700	10.400	10.550	10.550	442
2023-12-27	10.850	10.850	10.100	10.400	10.400	2,204
2023-12-22	10.900	10.900	10.500	10.800	10.800	1,179
2023-12-21	10.500	10.900	10.500	10.500	10.500	263
2023-12-20	10.950	11.000	10.500	10.900	10.900	657
2023-12-19	10.950	10.950	10.650	10.950	10.950	928
2023-12-18	10.500	11.000	10.500	10.650	10.650	1,455
2023-12-15	11.250	11.250	10.050	10.500	10.500	3,267
2023-12-14	11.350	11.550	11.000	11.150	11.150	2,081
2023-12-13	10.950	11.700	10.650	11.350	11.350	1,075
2023-12-12	11.000	11.300	10.950	10.950	10.950	2,363
2023-12-11	11.050	11.450	10.950	11.350	11.350	2,813
2023-12-08	11.500	11.900	11.000	11.900	11.900	1,777
2023-12-07	11.800	11.850	11.350	11.350	11.350	825
2023-12-05	11.400	11.800	11.150	11.750	11.750	134
2023-12-04	10.800	11.200	10.800	11.150	11.150	484
2023-12-01	10.600	10.800	10.600	10.700	10.700	1,331
2023-11-30	10.350	10.950	10.250	10.500	10.500	1,370
2023-11-29	10.750	10.900	10.400	10.750	10.750	1,480
2023-11-28	11.000	11.000	10.350	10.900	10.900	4,171
2023-11-27	11.300	11.600	11.250	11.600	11.600	521
2023-11-24	10.900	11.400	10.900	11.300	11.300	724
2023-11-23	11.500	12.300	10.000	11.100	11.100	10,561
2023-11-22	11.600	12.000	11.200	12.000	12.000	2,245
2023-11-21	11.600	12.000	11.600	11.600	11.600	793
2023-11-20	11.700	12.000	11.600	12.000	12.000	1,412
2023-11-17	11.900	11.950	11.200	11.900	11.900	2,726
2023-11-16	11.900	11.950	11.500	11.950	11.950	1,294
2023-11-15	12.000	12.100	11.200	12.000	12.000	2,462
2023-11-14	11.600	12.000	11.600	12.000	12.000	59
2023-11-13	11.800	12.100	11.550	12.100	12.100	1,266
2023-11-10	12.100	12.100	11.750	12.100	12.100	1,134
2023-11-09	10.750	12.000	10.750	12.000	12.000	4,863
2023-11-08	11.000	11.050	10.200	10.300	10.300	3,843

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.