Sedivio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 5.720 | 6.080 | 5.660 | 6.080 | 6.080 | 1,569 |
| 2022-11-15 | 5.900 | 6.100 | 5.700 | 5.980 | 5.980 | 1,445 |
| 2022-11-14 | 6.120 | 6.300 | 5.680 | 6.300 | 6.300 | 4,305 |
| 2022-11-10 | 5.760 | 6.300 | 5.760 | 6.100 | 6.100 | 1,379 |
| 2022-11-09 | 5.760 | 6.420 | 5.760 | 6.380 | 6.380 | 400 |
| 2022-11-08 | 6.080 | 6.420 | 5.660 | 6.420 | 6.420 | 1,120 |
| 2022-11-07 | 6.080 | 6.420 | 5.180 | 6.360 | 6.360 | 4,993 |
| 2022-11-04 | 5.680 | 6.400 | 5.600 | 6.080 | 6.080 | 1,629 |
| 2022-11-03 | 5.600 | 5.600 | 5.420 | 5.500 | 5.500 | 353 |
| 2022-11-02 | 5.560 | 6.280 | 5.400 | 5.860 | 5.860 | 1,490 |
| 2022-10-31 | 5.340 | 5.460 | 5.300 | 5.300 | 5.300 | 1,999 |
| 2022-10-28 | 5.560 | 5.580 | 4.960 | 5.260 | 5.260 | 3,992 |
| 2022-10-27 | 5.660 | 5.660 | 5.300 | 5.380 | 5.380 | 2,499 |
| 2022-10-26 | 5.960 | 5.960 | 5.700 | 5.800 | 5.800 | 905 |
| 2022-10-25 | 5.980 | 5.980 | 5.740 | 5.760 | 5.760 | 671 |
| 2022-10-24 | 5.920 | 6.020 | 5.760 | 5.760 | 5.760 | 1,079 |
| 2022-10-20 | 6.120 | 6.200 | 5.920 | 6.200 | 6.200 | 513 |
| 2022-10-19 | 6.480 | 6.660 | 5.800 | 6.400 | 6.400 | 1,107 |
| 2022-10-18 | 6.400 | 6.480 | 6.120 | 6.480 | 6.480 | 687 |
| 2022-10-17 | 6.320 | 6.320 | 6.120 | 6.120 | 6.120 | 446 |
| 2022-10-14 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 2 |
| 2022-10-13 | 6.960 | 6.960 | 5.860 | 6.600 | 6.600 | 1,709 |
| 2022-10-12 | 6.140 | 6.920 | 6.140 | 6.860 | 6.860 | 1,163 |
| 2022-10-11 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 303 |
| 2022-10-10 | 6.200 | 6.780 | 6.200 | 6.200 | 6.200 | 22 |
| 2022-10-07 | 5.940 | 6.820 | 5.880 | 6.820 | 6.820 | 475 |
| 2022-10-06 | 5.580 | 6.680 | 5.480 | 6.640 | 6.640 | 15,797 |
| 2022-10-05 | 5.820 | 5.940 | 5.560 | 5.680 | 5.680 | 3,765 |
| 2022-10-04 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 368 |
| 2022-10-03 | 5.800 | 5.900 | 5.700 | 5.800 | 5.800 | 754 |
| 2022-09-30 | 5.740 | 5.900 | 5.660 | 5.800 | 5.800 | 2,572 |
| 2022-09-29 | 5.960 | 6.060 | 5.520 | 6.000 | 6.000 | 1,472 |
| 2022-09-28 | 5.740 | 6.180 | 5.500 | 6.020 | 6.020 | 2,207 |
| 2022-09-27 | 5.940 | 6.220 | 5.760 | 5.760 | 5.760 | 382 |
| 2022-09-26 | 5.760 | 6.320 | 5.760 | 6.180 | 6.180 | 444 |
| 2022-09-23 | 6.120 | 6.120 | 5.760 | 6.000 | 6.000 | 706 |
| 2022-09-22 | 6.100 | 6.300 | 6.000 | 6.000 | 6.000 | 1,794 |
| 2022-09-21 | 6.280 | 6.440 | 5.840 | 6.340 | 6.340 | 3,357 |
| 2022-09-20 | 6.060 | 6.360 | 5.840 | 6.000 | 6.000 | 2,917 |
| 2022-09-19 | 6.080 | 6.180 | 5.860 | 6.100 | 6.100 | 625 |
| 2022-09-16 | 6.400 | 6.480 | 6.100 | 6.200 | 6.200 | 1,058 |
| 2022-09-15 | 6.280 | 6.560 | 6.260 | 6.300 | 6.300 | 902 |
| 2022-09-14 | 6.200 | 6.600 | 6.180 | 6.600 | 6.600 | 921 |
| 2022-09-13 | 6.220 | 6.600 | 6.220 | 6.500 | 6.500 | 224 |
| 2022-09-12 | 6.480 | 6.660 | 6.260 | 6.620 | 6.620 | 1,501 |
| 2022-09-09 | 6.240 | 6.440 | 6.020 | 6.440 | 6.440 | 2,077 |
| 2022-09-08 | 6.140 | 6.640 | 5.980 | 6.600 | 6.600 | 2,506 |
| 2022-09-07 | 6.100 | 6.240 | 6.000 | 6.200 | 6.200 | 2,719 |
| 2022-09-06 | 6.400 | 6.900 | 6.100 | 6.100 | 6.100 | 3,776 |
| 2022-09-05 | 6.400 | 6.500 | 6.400 | 6.400 | 6.400 | 831 |
| 2022-09-02 | 6.500 | 6.580 | 6.400 | 6.580 | 6.580 | 467 |
| 2022-09-01 | 6.780 | 6.820 | 6.500 | 6.820 | 6.820 | 317 |
| 2022-08-31 | 6.600 | 6.940 | 6.600 | 6.940 | 6.940 | 922 |
| 2022-08-30 | 6.500 | 6.940 | 6.500 | 6.940 | 6.940 | 322 |
| 2022-08-29 | 6.840 | 7.000 | 6.200 | 6.800 | 6.800 | 2,600 |
| 2022-08-26 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 300 |
| 2022-08-24 | 6.780 | 7.060 | 6.500 | 7.060 | 7.060 | 1,925 |
| 2022-08-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 72 |
| 2022-08-22 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 290 |
| 2022-08-19 | 6.900 | 7.380 | 6.300 | 7.320 | 7.320 | 1,916 |
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.