Sedivio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	15.600	15.700	14.600	15.300	15.300	12,001
2023-08-10	16.900	17.500	14.600	16.200	16.200	11,580
2023-08-09	16.550	16.900	16.250	16.900	16.900	1,730
2023-08-08	16.400	16.400	15.500	16.350	16.350	1,023
2023-08-07	16.250	16.400	15.900	16.400	16.400	685
2023-08-04	16.700	16.700	16.000	16.650	16.650	172
2023-08-03	16.000	16.250	16.000	16.250	16.250	380
2023-08-02	16.150	16.150	15.400	16.150	16.150	2,138
2023-08-01	16.800	16.800	15.700	16.750	16.750	2,772
2023-07-31	15.900	16.900	15.150	16.850	16.850	2,417
2023-07-28	16.850	16.900	16.000	16.250	16.250	3,864
2023-07-27	16.700	16.900	16.500	16.900	16.900	2,294
2023-07-26	16.600	17.200	16.600	17.200	17.200	732
2023-07-25	17.000	17.200	16.800	17.150	17.150	880
2023-07-24	17.600	17.600	17.100	17.100	17.100	1,325
2023-07-21	17.100	17.800	16.500	17.300	17.300	2,295
2023-07-20	17.400	17.800	17.100	17.400	17.400	4,135
2023-07-19	16.800	17.400	16.800	17.400	17.400	2,891
2023-07-18	17.200	17.200	16.650	16.650	16.650	183
2023-07-17	16.600	17.350	16.500	17.200	17.200	10,485
2023-07-14	17.100	17.150	16.050	16.550	16.550	5,882
2023-07-13	15.450	17.100	15.100	16.800	16.800	5,694
2023-07-12	15.200	15.950	15.000	15.000	15.000	1,869
2023-07-11	14.150	15.450	14.050	15.200	15.200	7,628
2023-07-10	14.200	14.500	14.100	14.500	14.500	1,578
2023-07-07	14.400	15.000	14.050	14.200	14.200	2,137
2023-07-06	14.500	14.950	14.000	14.400	14.400	3,776
2023-07-05	14.900	14.900	14.200	14.500	14.500	1,845
2023-07-04	14.950	14.950	14.400	14.850	14.850	1,279
2023-07-03	14.400	14.950	14.000	14.900	14.900	2,230
2023-06-30	13.850	14.600	13.800	14.600	14.600	1,362
2023-06-29	13.850	14.300	13.850	14.200	14.200	4,519
2023-06-28	14.300	14.300	13.850	13.850	13.850	12,106
2023-06-27	14.300	14.750	14.000	14.200	14.200	6,024
2023-06-26	14.250	14.800	14.250	14.800	14.800	404
2023-06-23	14.750	14.950	13.800	14.900	14.900	9,639
2023-06-22	14.950	15.400	14.950	15.350	15.350	1,593
2023-06-21	13.850	14.950	13.600	14.950	14.950	11,379
2023-06-20	12.450	13.850	12.450	13.850	13.850	13,167
2023-06-19	12.550	12.550	11.900	12.500	12.500	4,941
2023-06-16	12.550	12.550	12.000	12.550	12.550	1,409
2023-06-15	12.250	12.600	11.650	12.600	12.600	3,333
2023-06-14	12.400	12.400	11.650	12.250	12.250	1,821
2023-06-13	12.250	12.450	12.000	12.450	12.450	354
2023-06-12	12.000	12.550	12.000	12.500	12.500	2,756
2023-06-09	12.000	12.250	11.850	11.850	11.850	2,253
2023-06-07	12.500	12.550	12.000	12.000	12.000	2,733
2023-06-06	12.650	12.650	12.500	12.650	12.650	1,016
2023-06-05	12.050	12.650	12.000	12.650	12.650	2,872
2023-06-02	12.050	12.200	11.600	12.150	12.150	3,789
2023-06-01	11.800	12.250	11.700	12.000	12.000	3,065
2023-05-31	12.600	12.800	11.900	12.150	12.150	4,096
2023-05-30	12.000	13.150	12.000	12.800	12.800	6,029
2023-05-29	12.500	13.850	12.500	12.500	12.500	19,423
2023-05-26	12.100	12.450	12.100	12.450	12.450	2,058
2023-05-25	11.950	12.350	11.950	12.300	12.300	1,984
2023-05-24	11.650	12.200	11.650	11.950	11.950	6,788
2023-05-23	11.050	11.900	11.050	11.800	11.800	6,934
2023-05-22	11.000	11.450	10.600	11.450	11.450	5,428
2023-05-19	11.200	11.450	10.650	11.200	11.200	8,843

← NewerPage 14 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.