Sedivio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	10.950	11.200	10.550	11.000	11.000	2,674
2023-11-06	11.650	11.900	11.100	11.650	11.650	1,846
2023-11-03	11.700	12.500	11.500	12.000	12.000	5,012
2023-11-02	11.950	12.100	11.650	12.100	12.100	668
2023-10-31	11.800	12.100	10.650	12.100	12.100	5,111
2023-10-30	11.700	12.000	11.650	12.000	12.000	561
2023-10-27	11.800	12.150	11.650	12.100	12.100	1,189
2023-10-26	11.950	12.350	11.600	12.350	12.350	2,560
2023-10-25	12.000	12.400	11.900	12.200	12.200	1,239
2023-10-24	12.050	12.450	12.000	12.400	12.400	559
2023-10-23	12.800	12.800	12.000	12.500	12.500	330
2023-10-20	12.150	12.750	12.150	12.750	12.750	711
2023-10-19	12.200	12.500	11.650	12.100	12.100	2,572
2023-10-18	12.550	12.550	12.550	12.550	12.550	75
2023-10-17	12.250	12.550	11.900	12.550	12.550	1,223
2023-10-16	12.700	12.800	11.500	12.800	12.800	3,444
2023-10-13	12.700	12.700	12.050	12.650	12.650	765
2023-10-12	12.300	12.700	11.800	12.700	12.700	923
2023-10-11	12.800	12.800	12.000	12.500	12.500	1,396
2023-10-10	11.950	12.800	11.850	12.800	12.800	1,181
2023-10-09	12.250	12.850	11.650	12.500	12.500	1,023
2023-10-06	12.900	13.150	12.450	12.800	12.800	1,489
2023-10-05	12.450	12.900	11.600	12.800	12.800	1,430
2023-10-04	12.450	12.500	12.200	12.200	12.200	396
2023-10-03	12.450	12.450	12.300	12.450	12.450	1,144
2023-10-02	12.350	12.550	11.650	12.350	12.350	1,796
2023-09-29	12.300	12.350	12.050	12.250	12.250	455
2023-09-28	12.400	12.850	11.850	11.900	11.900	2,036
2023-09-27	12.600	12.950	12.400	12.850	12.850	538
2023-09-26	12.300	13.000	12.000	13.000	13.000	1,624
2023-09-25	12.650	13.000	12.250	12.400	12.400	2,375
2023-09-22	12.550	13.200	12.500	13.200	13.200	987
2023-09-21	12.900	12.900	12.450	12.900	12.900	651
2023-09-20	13.100	13.200	12.100	12.950	12.950	2,506
2023-09-19	12.650	13.100	12.650	13.100	13.100	305
2023-09-18	12.900	13.100	12.000	13.100	13.100	3,368
2023-09-15	13.150	13.150	13.000	13.150	13.150	151
2023-09-14	12.700	13.150	12.700	13.000	13.000	336
2023-09-13	13.150	13.250	12.600	12.750	12.750	937
2023-09-12	13.300	13.300	12.500	13.150	13.150	1,904
2023-09-11	13.700	13.700	13.150	13.150	13.150	1,834
2023-09-08	13.250	13.750	13.250	13.750	13.750	1,542
2023-09-07	12.950	13.250	12.850	13.250	13.250	1,597
2023-09-06	13.300	13.500	13.250	13.250	13.250	292
2023-09-05	13.500	13.750	13.000	13.200	13.200	5,245
2023-09-04	13.000	13.250	12.850	13.250	13.250	1,777
2023-09-01	12.950	13.100	12.500	13.050	13.050	849
2023-08-31	13.300	13.300	12.100	12.550	12.550	1,485
2023-08-30	13.000	13.400	13.000	13.300	13.300	2,201
2023-08-29	13.000	13.200	13.000	13.200	13.200	172
2023-08-28	13.350	13.350	13.000	13.150	13.150	140
2023-08-25	13.000	13.400	12.700	13.400	13.400	1,321
2023-08-24	13.450	13.450	13.000	13.050	13.050	1,297
2023-08-23	12.600	13.600	12.600	13.400	13.400	1,052
2023-08-22	13.500	13.650	12.000	13.400	13.400	12,823
2023-08-21	13.800	14.550	13.050	13.150	13.150	5,259
2023-08-18	13.650	13.900	12.500	13.800	13.800	3,358
2023-08-17	14.000	14.200	11.550	13.650	13.650	12,030
2023-08-16	14.500	14.700	14.000	14.350	14.350	3,219
2023-08-14	14.700	15.300	14.300	14.750	14.750	3,469

← NewerPage 13 of 21 · 1,224 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.