Sedivio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 7.040 | 7.160 | 7.040 | 7.160 | 7.160 | 300 |
| 2022-08-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1 |
| 2022-08-16 | 6.600 | 7.460 | 6.240 | 7.200 | 7.200 | 4,414 |
| 2022-08-12 | 6.100 | 7.100 | 6.100 | 7.100 | 7.100 | 10,201 |
| 2022-08-11 | 6.120 | 6.380 | 6.120 | 6.380 | 6.380 | 51 |
| 2022-08-10 | 6.380 | 6.380 | 6.200 | 6.220 | 6.220 | 152 |
| 2022-08-09 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 1 |
| 2022-08-08 | 6.120 | 6.400 | 6.120 | 6.300 | 6.300 | 662 |
| 2022-08-05 | 6.120 | 6.440 | 6.000 | 6.220 | 6.220 | 2,182 |
| 2022-08-04 | 6.500 | 6.500 | 5.860 | 6.380 | 6.380 | 665 |
| 2022-08-03 | 6.300 | 6.660 | 6.000 | 6.500 | 6.500 | 1,293 |
| 2022-08-02 | 6.180 | 6.720 | 5.920 | 6.720 | 6.720 | 740 |
| 2022-08-01 | 5.920 | 6.180 | 5.920 | 6.180 | 6.180 | 561 |
| 2022-07-29 | 5.800 | 6.180 | 5.800 | 6.180 | 6.180 | 1,081 |
| 2022-07-28 | 6.000 | 6.000 | 5.680 | 5.860 | 5.860 | 2,617 |
| 2022-07-27 | 6.120 | 6.260 | 5.840 | 6.220 | 6.220 | 2,222 |
| 2022-07-26 | 6.300 | 6.340 | 6.100 | 6.340 | 6.340 | 1,002 |
| 2022-07-25 | 6.100 | 6.300 | 6.100 | 6.300 | 6.300 | 822 |
| 2022-07-22 | 6.720 | 6.720 | 6.100 | 6.300 | 6.300 | 13,339 |
| 2022-07-21 | 6.900 | 6.900 | 6.660 | 6.760 | 6.760 | 1,255 |
| 2022-07-20 | 7.000 | 7.000 | 5.980 | 6.840 | 6.840 | 8,214 |
| 2022-07-19 | 7.180 | 7.180 | 6.740 | 7.180 | 7.180 | 1,006 |
| 2022-07-18 | 7.020 | 7.200 | 6.900 | 7.200 | 7.200 | 1,371 |
| 2022-07-15 | 6.720 | 7.240 | 6.720 | 7.240 | 7.240 | 468 |
| 2022-07-14 | 7.100 | 7.100 | 6.800 | 7.100 | 7.100 | 1,113 |
| 2022-07-13 | 7.020 | 7.020 | 6.900 | 6.900 | 6.900 | 1,290 |
| 2022-07-12 | 7.080 | 7.120 | 6.900 | 7.120 | 7.120 | 1,586 |
| 2022-07-11 | 7.340 | 7.340 | 7.080 | 7.280 | 7.280 | 189 |
| 2022-07-07 | 6.900 | 7.360 | 6.900 | 7.360 | 7.360 | 1,649 |
| 2022-07-06 | 6.880 | 7.100 | 6.860 | 7.100 | 7.100 | 310 |
| 2022-07-05 | 6.900 | 7.180 | 6.880 | 7.180 | 7.180 | 833 |
| 2022-07-04 | 7.200 | 7.200 | 6.580 | 6.800 | 6.800 | 7,805 |
| 2022-07-01 | 7.140 | 7.280 | 6.900 | 7.180 | 7.180 | 1,466 |
| 2022-06-30 | 7.340 | 7.460 | 7.000 | 7.440 | 7.440 | 1,487 |
| 2022-06-29 | 7.340 | 7.560 | 7.340 | 7.560 | 7.560 | 1,362 |
| 2022-06-28 | 7.080 | 7.580 | 7.060 | 7.560 | 7.560 | 3,420 |
| 2022-06-27 | 7.540 | 7.540 | 7.280 | 7.400 | 7.400 | 3,564 |
| 2022-06-24 | 7.400 | 7.440 | 7.400 | 7.420 | 7.420 | 605 |
| 2022-06-23 | 7.080 | 7.380 | 6.860 | 7.380 | 7.380 | 624 |
| 2022-06-22 | 7.300 | 7.440 | 7.080 | 7.300 | 7.300 | 413 |
| 2022-06-21 | 7.360 | 7.420 | 7.200 | 7.420 | 7.420 | 6,628 |
| 2022-06-20 | 6.600 | 7.360 | 6.520 | 7.340 | 7.340 | 22,263 |
| 2022-06-17 | 7.320 | 7.420 | 7.120 | 7.360 | 7.360 | 544 |
| 2022-06-15 | 6.800 | 7.440 | 6.800 | 7.420 | 7.420 | 7,222 |
| 2022-06-14 | 7.200 | 7.320 | 6.660 | 7.300 | 7.300 | 606 |
| 2022-06-13 | 7.000 | 7.200 | 6.880 | 6.880 | 6.880 | 715 |
| 2022-06-10 | 6.740 | 7.260 | 6.740 | 6.800 | 6.800 | 1,589 |
| 2022-06-09 | 6.800 | 7.320 | 6.800 | 6.900 | 6.900 | 3,617 |
| 2022-06-08 | 7.100 | 7.380 | 6.900 | 7.000 | 7.000 | 1,812 |
| 2022-06-07 | 7.100 | 7.920 | 6.500 | 7.400 | 7.400 | 25,581 |
| 2022-06-06 | 7.300 | 7.400 | 6.740 | 7.380 | 7.380 | 1,172 |
| 2022-06-03 | 7.200 | 7.400 | 6.640 | 7.400 | 7.400 | 600 |
| 2022-06-02 | 7.300 | 7.500 | 7.200 | 7.500 | 7.500 | 1,006 |
| 2022-06-01 | 6.700 | 7.540 | 6.440 | 7.300 | 7.300 | 2,873 |
| 2022-05-31 | 6.720 | 7.240 | 6.540 | 6.960 | 6.960 | 1,828 |
| 2022-05-30 | 6.600 | 7.480 | 6.600 | 6.800 | 6.800 | 2,242 |
| 2022-05-27 | 6.560 | 7.600 | 6.300 | 7.600 | 7.600 | 1,272 |
| 2022-05-26 | 6.920 | 6.920 | 6.600 | 6.780 | 6.780 | 1,093 |
| 2022-05-25 | 6.820 | 7.260 | 6.820 | 7.260 | 7.260 | 647 |
| 2022-05-24 | 6.740 | 7.640 | 6.640 | 7.140 | 7.140 | 1,066 |
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.