Sedivio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 8.400 | 9.260 | 8.340 | 9.000 | 9.000 | 14,133 |
| 2023-02-16 | 8.360 | 8.640 | 8.300 | 8.440 | 8.440 | 2,833 |
| 2023-02-15 | 8.980 | 8.980 | 8.140 | 8.480 | 8.480 | 12,699 |
| 2023-02-14 | 8.740 | 9.240 | 8.120 | 8.900 | 8.900 | 18,245 |
| 2023-02-13 | 7.920 | 9.200 | 7.620 | 8.240 | 8.240 | 21,954 |
| 2023-02-10 | 6.180 | 8.320 | 6.180 | 7.880 | 7.880 | 64,395 |
| 2023-02-09 | 5.980 | 5.980 | 5.860 | 5.980 | 5.980 | 1,077 |
| 2023-02-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 650 |
| 2023-02-07 | 5.880 | 5.980 | 5.860 | 5.980 | 5.980 | 2,740 |
| 2023-02-03 | 6.000 | 6.000 | 5.920 | 6.000 | 6.000 | 1,568 |
| 2023-02-02 | 6.000 | 6.000 | 5.860 | 5.860 | 5.860 | 73 |
| 2023-01-30 | 5.880 | 6.000 | 5.880 | 6.000 | 6.000 | 1,100 |
| 2023-01-27 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 534 |
| 2023-01-25 | 5.980 | 5.980 | 5.880 | 5.980 | 5.980 | 241 |
| 2023-01-20 | 5.660 | 5.980 | 5.660 | 5.980 | 5.980 | 771 |
| 2023-01-19 | 5.540 | 5.920 | 5.500 | 5.920 | 5.920 | 736 |
| 2023-01-18 | 5.540 | 5.760 | 5.540 | 5.760 | 5.760 | 6 |
| 2023-01-17 | 5.740 | 5.760 | 5.740 | 5.760 | 5.760 | 105 |
| 2023-01-16 | 5.840 | 5.840 | 5.600 | 5.660 | 5.660 | 2,602 |
| 2023-01-13 | 5.980 | 5.980 | 5.700 | 5.700 | 5.700 | 858 |
| 2023-01-12 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 250 |
| 2023-01-11 | 5.800 | 5.980 | 5.800 | 5.960 | 5.960 | 1,083 |
| 2023-01-10 | 5.580 | 6.000 | 5.580 | 6.000 | 6.000 | 2,495 |
| 2023-01-09 | 5.880 | 5.880 | 5.680 | 5.760 | 5.760 | 1,211 |
| 2023-01-05 | 5.940 | 5.940 | 5.840 | 5.940 | 5.940 | 692 |
| 2023-01-04 | 5.740 | 5.980 | 5.720 | 5.720 | 5.720 | 402 |
| 2023-01-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 9 |
| 2023-01-02 | 6.000 | 6.180 | 5.900 | 5.900 | 5.900 | 1,022 |
| 2022-12-30 | 5.720 | 6.020 | 5.720 | 6.000 | 6.000 | 2,133 |
| 2022-12-29 | 5.760 | 5.960 | 5.700 | 5.960 | 5.960 | 1,140 |
| 2022-12-28 | 5.980 | 5.980 | 5.700 | 5.980 | 5.980 | 10 |
| 2022-12-27 | 5.760 | 6.000 | 5.760 | 6.000 | 6.000 | 917 |
| 2022-12-23 | 6.000 | 6.020 | 5.800 | 5.800 | 5.800 | 285 |
| 2022-12-22 | 5.760 | 6.000 | 5.760 | 5.800 | 5.800 | 162 |
| 2022-12-21 | 5.980 | 6.080 | 5.800 | 6.000 | 6.000 | 2,910 |
| 2022-12-20 | 5.860 | 6.160 | 5.760 | 6.160 | 6.160 | 2,678 |
| 2022-12-19 | 5.920 | 6.160 | 5.860 | 5.940 | 5.940 | 1,445 |
| 2022-12-16 | 6.180 | 6.180 | 5.920 | 5.960 | 5.960 | 1,099 |
| 2022-12-15 | 6.000 | 6.260 | 5.860 | 5.980 | 5.980 | 5,929 |
| 2022-12-14 | 5.800 | 6.700 | 5.800 | 6.280 | 6.280 | 15,385 |
| 2022-12-13 | 5.780 | 6.000 | 5.780 | 6.000 | 6.000 | 1,902 |
| 2022-12-12 | 6.140 | 6.140 | 5.440 | 6.000 | 6.000 | 2,345 |
| 2022-12-09 | 6.080 | 6.280 | 5.920 | 6.280 | 6.280 | 1,645 |
| 2022-12-08 | 6.440 | 6.580 | 5.940 | 6.100 | 6.100 | 1,874 |
| 2022-12-07 | 6.280 | 6.480 | 6.280 | 6.440 | 6.440 | 3,657 |
| 2022-12-06 | 5.800 | 6.340 | 5.800 | 6.340 | 6.340 | 26,706 |
| 2022-12-05 | 6.080 | 6.080 | 5.640 | 5.640 | 5.640 | 3,908 |
| 2022-12-02 | 5.820 | 6.100 | 5.700 | 6.100 | 6.100 | 2,820 |
| 2022-12-01 | 5.600 | 5.820 | 5.600 | 5.780 | 5.780 | 282 |
| 2022-11-30 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 41 |
| 2022-11-29 | 5.720 | 5.820 | 5.720 | 5.820 | 5.820 | 270 |
| 2022-11-28 | 5.720 | 5.720 | 5.560 | 5.560 | 5.560 | 17 |
| 2022-11-25 | 5.660 | 5.720 | 5.640 | 5.700 | 5.700 | 522 |
| 2022-11-24 | 5.800 | 5.900 | 5.640 | 5.900 | 5.900 | 335 |
| 2022-11-23 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 41 |
| 2022-11-22 | 5.860 | 6.060 | 5.660 | 6.060 | 6.060 | 1,075 |
| 2022-11-21 | 5.860 | 6.140 | 5.860 | 6.080 | 6.080 | 245 |
| 2022-11-18 | 5.820 | 6.060 | 5.560 | 6.060 | 6.060 | 1,704 |
| 2022-11-17 | 5.820 | 6.020 | 5.680 | 5.960 | 5.960 | 794 |
| 2022-11-16 | 5.720 | 6.080 | 5.660 | 6.080 | 6.080 | 1,569 |
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.