Sedivio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 11.100 | 11.700 | 11.100 | 11.450 | 11.450 | 11,006 |
| 2023-05-17 | 9.960 | 11.750 | 9.960 | 11.100 | 11.100 | 29,698 |
| 2023-05-16 | 9.400 | 10.000 | 9.400 | 9.960 | 9.960 | 11,653 |
| 2023-05-15 | 9.020 | 9.680 | 9.020 | 9.600 | 9.600 | 12,442 |
| 2023-05-12 | 8.860 | 9.080 | 8.160 | 9.080 | 9.080 | 10,071 |
| 2023-05-11 | 8.600 | 8.800 | 8.580 | 8.700 | 8.700 | 476 |
| 2023-05-10 | 8.480 | 8.840 | 8.440 | 8.800 | 8.800 | 782 |
| 2023-05-09 | 8.900 | 8.900 | 8.320 | 8.720 | 8.720 | 1,015 |
| 2023-05-08 | 8.900 | 9.000 | 8.700 | 8.800 | 8.800 | 5,136 |
| 2023-05-05 | 8.400 | 8.900 | 8.400 | 8.900 | 8.900 | 1,528 |
| 2023-05-04 | 8.400 | 8.800 | 8.100 | 8.800 | 8.800 | 1,451 |
| 2023-05-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 25 |
| 2023-04-28 | 8.740 | 8.900 | 8.020 | 8.800 | 8.800 | 736 |
| 2023-04-27 | 8.600 | 8.940 | 8.600 | 8.940 | 8.940 | 660 |
| 2023-04-26 | 8.840 | 8.840 | 8.020 | 8.400 | 8.400 | 912 |
| 2023-04-25 | 8.780 | 8.940 | 8.780 | 8.940 | 8.940 | 478 |
| 2023-04-24 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 474 |
| 2023-04-21 | 8.540 | 8.800 | 8.500 | 8.500 | 8.500 | 43 |
| 2023-04-20 | 8.900 | 8.900 | 8.480 | 8.800 | 8.800 | 892 |
| 2023-04-19 | 8.900 | 8.920 | 8.880 | 8.880 | 8.880 | 293 |
| 2023-04-18 | 8.820 | 8.880 | 8.560 | 8.860 | 8.860 | 3,139 |
| 2023-04-17 | 8.900 | 9.000 | 8.700 | 8.700 | 8.700 | 453 |
| 2023-04-14 | 8.880 | 8.900 | 8.500 | 8.600 | 8.600 | 661 |
| 2023-04-13 | 9.000 | 9.000 | 8.240 | 8.480 | 8.480 | 1,076 |
| 2023-04-12 | 9.000 | 9.000 | 8.960 | 8.960 | 8.960 | 369 |
| 2023-04-11 | 9.240 | 9.240 | 9.000 | 9.000 | 9.000 | 10,275 |
| 2023-04-06 | 8.980 | 9.260 | 8.920 | 8.920 | 8.920 | 1,712 |
| 2023-04-05 | 8.660 | 9.000 | 8.600 | 9.000 | 9.000 | 953 |
| 2023-04-04 | 9.040 | 9.400 | 8.000 | 8.580 | 8.580 | 10,545 |
| 2023-04-03 | 8.600 | 9.000 | 8.600 | 8.700 | 8.700 | 3,474 |
| 2023-03-31 | 8.920 | 8.920 | 8.340 | 8.600 | 8.600 | 1,031 |
| 2023-03-30 | 8.620 | 8.800 | 8.340 | 8.600 | 8.600 | 1,791 |
| 2023-03-29 | 8.960 | 8.960 | 8.680 | 8.940 | 8.940 | 3 |
| 2023-03-28 | 8.740 | 8.960 | 8.300 | 8.600 | 8.600 | 4,885 |
| 2023-03-27 | 8.700 | 8.960 | 8.700 | 8.740 | 8.740 | 3,004 |
| 2023-03-24 | 8.960 | 8.960 | 8.400 | 8.960 | 8.960 | 925 |
| 2023-03-23 | 8.960 | 8.960 | 8.600 | 8.600 | 8.600 | 370 |
| 2023-03-22 | 9.000 | 9.000 | 8.640 | 8.640 | 8.640 | 187 |
| 2023-03-21 | 8.800 | 9.000 | 8.660 | 9.000 | 9.000 | 7,417 |
| 2023-03-20 | 9.000 | 9.000 | 8.700 | 9.000 | 9.000 | 1,308 |
| 2023-03-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,999 |
| 2023-03-16 | 9.040 | 9.160 | 8.900 | 9.040 | 9.040 | 4,267 |
| 2023-03-15 | 9.020 | 9.220 | 9.020 | 9.220 | 9.220 | 1,795 |
| 2023-03-14 | 9.080 | 9.100 | 9.000 | 9.100 | 9.100 | 4,989 |
| 2023-03-13 | 9.100 | 9.100 | 8.600 | 9.080 | 9.080 | 8,790 |
| 2023-03-10 | 9.100 | 9.180 | 9.100 | 9.140 | 9.140 | 3,039 |
| 2023-03-09 | 9.160 | 9.280 | 9.100 | 9.200 | 9.200 | 5,178 |
| 2023-03-08 | 9.140 | 9.280 | 9.140 | 9.280 | 9.280 | 203 |
| 2023-03-07 | 9.000 | 9.340 | 9.000 | 9.120 | 9.120 | 2,514 |
| 2023-03-06 | 9.280 | 9.400 | 9.100 | 9.360 | 9.360 | 6,541 |
| 2023-03-03 | 9.280 | 9.440 | 9.280 | 9.280 | 9.280 | 827 |
| 2023-03-02 | 9.200 | 9.420 | 9.160 | 9.420 | 9.420 | 8,724 |
| 2023-03-01 | 9.500 | 9.500 | 9.200 | 9.260 | 9.260 | 5,145 |
| 2023-02-28 | 9.440 | 9.440 | 9.120 | 9.380 | 9.380 | 6,344 |
| 2023-02-27 | 9.380 | 9.460 | 9.080 | 9.440 | 9.440 | 4,962 |
| 2023-02-24 | 9.400 | 9.440 | 9.260 | 9.380 | 9.380 | 4,389 |
| 2023-02-23 | 9.500 | 9.500 | 9.000 | 9.380 | 9.380 | 3,731 |
| 2023-02-22 | 9.600 | 9.620 | 9.400 | 9.500 | 9.500 | 2,659 |
| 2023-02-21 | 9.640 | 9.680 | 9.360 | 9.600 | 9.600 | 4,511 |
| 2023-02-20 | 9.140 | 9.800 | 9.140 | 9.640 | 9.640 | 37,897 |
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.