Sedivio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 7.020 | 7.140 | 6.820 | 6.900 | 6.900 | 2,311 |
| 2022-05-20 | 6.960 | 7.500 | 6.900 | 7.320 | 7.320 | 2,735 |
| 2022-05-19 | 7.180 | 7.500 | 7.100 | 7.240 | 7.240 | 1,739 |
| 2022-05-18 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 63 |
| 2022-05-17 | 7.420 | 7.560 | 7.040 | 7.540 | 7.540 | 1,330 |
| 2022-05-16 | 7.100 | 7.640 | 7.100 | 7.640 | 7.640 | 851 |
| 2022-05-13 | 7.300 | 7.660 | 6.940 | 7.640 | 7.640 | 1,441 |
| 2022-05-12 | 7.340 | 7.640 | 7.340 | 7.640 | 7.640 | 101 |
| 2022-05-11 | 7.640 | 7.640 | 7.340 | 7.640 | 7.640 | 9 |
| 2022-05-09 | 7.320 | 7.640 | 7.320 | 7.640 | 7.640 | 205 |
| 2022-05-06 | 7.580 | 7.660 | 7.300 | 7.660 | 7.660 | 1,380 |
| 2022-05-05 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 101 |
| 2022-05-04 | 7.700 | 7.700 | 7.500 | 7.700 | 7.700 | 775 |
| 2022-05-02 | 7.720 | 7.880 | 7.520 | 7.880 | 7.880 | 1,090 |
| 2022-04-29 | 7.500 | 7.800 | 7.480 | 7.780 | 7.780 | 1,100 |
| 2022-04-28 | 7.200 | 7.800 | 7.200 | 7.800 | 7.800 | 609 |
| 2022-04-27 | 7.340 | 7.760 | 7.340 | 7.400 | 7.400 | 1,116 |
| 2022-04-26 | 7.660 | 7.780 | 7.120 | 7.780 | 7.780 | 2,356 |
| 2022-04-25 | 7.620 | 7.700 | 7.620 | 7.700 | 7.700 | 280 |
| 2022-04-22 | 7.640 | 7.920 | 7.620 | 7.920 | 7.920 | 360 |
| 2022-04-21 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 85 |
| 2022-04-20 | 7.640 | 7.940 | 7.640 | 7.940 | 7.940 | 1,371 |
| 2022-04-19 | 7.620 | 7.940 | 7.100 | 7.940 | 7.940 | 720 |
| 2022-04-14 | 7.680 | 7.880 | 7.220 | 7.620 | 7.620 | 817 |
| 2022-04-13 | 7.540 | 7.880 | 7.520 | 7.780 | 7.780 | 1,501 |
| 2022-04-12 | 7.520 | 7.840 | 7.100 | 7.840 | 7.840 | 3,046 |
| 2022-04-11 | 7.660 | 7.800 | 7.660 | 7.800 | 7.800 | 85 |
| 2022-04-08 | 7.860 | 7.860 | 7.500 | 7.860 | 7.860 | 202 |
| 2022-04-07 | 7.520 | 7.860 | 7.520 | 7.860 | 7.860 | 90 |
| 2022-04-06 | 7.780 | 7.800 | 7.780 | 7.800 | 7.800 | 435 |
| 2022-04-05 | 7.520 | 7.840 | 7.520 | 7.820 | 7.820 | 616 |
| 2022-04-04 | 7.600 | 7.780 | 7.520 | 7.780 | 7.780 | 178 |
| 2022-04-01 | 7.860 | 7.880 | 7.800 | 7.800 | 7.800 | 1,001 |
| 2022-03-31 | 7.860 | 7.860 | 7.500 | 7.840 | 7.840 | 621 |
| 2022-03-30 | 7.520 | 7.880 | 7.520 | 7.840 | 7.840 | 1,825 |
| 2022-03-29 | 7.420 | 7.820 | 7.420 | 7.820 | 7.820 | 101 |
| 2022-03-28 | 7.420 | 7.820 | 7.420 | 7.780 | 7.780 | 217 |
| 2022-03-25 | 7.420 | 7.840 | 7.420 | 7.800 | 7.800 | 82 |
| 2022-03-24 | 7.880 | 7.880 | 7.840 | 7.840 | 7.840 | 2,310 |
| 2022-03-23 | 7.400 | 7.660 | 7.380 | 7.660 | 7.660 | 692 |
| 2022-03-22 | 7.900 | 7.900 | 7.780 | 7.780 | 7.780 | 11 |
| 2022-03-21 | 7.400 | 7.900 | 7.380 | 7.780 | 7.780 | 1,006 |
| 2022-03-18 | 7.380 | 7.840 | 7.380 | 7.380 | 7.380 | 697 |
| 2022-03-17 | 7.300 | 7.920 | 7.120 | 7.920 | 7.920 | 1,063 |
| 2022-03-16 | 7.660 | 7.920 | 7.260 | 7.920 | 7.920 | 384 |
| 2022-03-15 | 7.800 | 7.940 | 7.660 | 7.660 | 7.660 | 2,199 |
| 2022-03-14 | 7.520 | 7.800 | 7.400 | 7.800 | 7.800 | 241 |
| 2022-03-11 | 7.200 | 7.520 | 7.020 | 7.520 | 7.520 | 2,155 |
| 2022-03-10 | 7.940 | 7.940 | 7.300 | 7.300 | 7.300 | 384 |
| 2022-03-09 | 7.140 | 7.940 | 7.140 | 7.900 | 7.900 | 468 |
| 2022-03-08 | 7.940 | 7.940 | 7.500 | 7.500 | 7.500 | 335 |
| 2022-03-07 | 7.460 | 7.980 | 6.940 | 7.500 | 7.500 | 464 |
| 2022-03-04 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 2,350 |
| 2022-03-03 | 7.800 | 7.900 | 6.960 | 7.900 | 7.900 | 1,211 |
| 2022-03-02 | 7.740 | 7.800 | 6.920 | 7.800 | 7.800 | 3,031 |
| 2022-03-01 | 7.500 | 7.880 | 7.200 | 7.800 | 7.800 | 2,086 |
| 2022-02-28 | 7.300 | 7.400 | 7.000 | 7.400 | 7.400 | 571 |
| 2022-02-25 | 7.620 | 7.800 | 6.920 | 7.500 | 7.500 | 2,224 |
| 2022-02-24 | 7.340 | 7.800 | 6.220 | 7.500 | 7.500 | 7,035 |
| 2022-02-23 | 7.880 | 7.880 | 7.340 | 7.840 | 7.840 | 271 |
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.