Sedivio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7.500 | 7.940 | 7.120 | 7.840 | 7.840 | 1,737 |
| 2022-02-21 | 8.020 | 8.020 | 7.340 | 7.920 | 7.920 | 600 |
| 2022-02-18 | 7.700 | 7.960 | 7.540 | 7.920 | 7.920 | 1,551 |
| 2022-02-17 | 8.040 | 8.040 | 7.600 | 7.980 | 7.980 | 51 |
| 2022-02-16 | 8.020 | 8.020 | 7.500 | 8.000 | 8.000 | 2,204 |
| 2022-02-15 | 7.700 | 8.060 | 7.340 | 8.040 | 8.040 | 1,329 |
| 2022-02-14 | 8.000 | 8.540 | 6.800 | 8.060 | 8.060 | 17,270 |
| 2022-02-11 | 8.920 | 8.920 | 7.560 | 8.660 | 8.660 | 6,023 |
| 2022-02-10 | 8.580 | 8.920 | 8.300 | 8.500 | 8.500 | 2,060 |
| 2022-02-09 | 8.100 | 8.980 | 8.100 | 8.500 | 8.500 | 2,107 |
| 2022-02-08 | 8.100 | 8.100 | 7.660 | 8.000 | 8.000 | 801 |
| 2022-02-07 | 7.820 | 8.100 | 7.660 | 8.040 | 8.040 | 1,082 |
| 2022-02-04 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 10 |
| 2022-02-03 | 8.000 | 8.340 | 7.820 | 8.180 | 8.180 | 618 |
| 2022-02-02 | 8.000 | 8.400 | 8.000 | 8.360 | 8.360 | 591 |
| 2022-02-01 | 7.720 | 8.400 | 7.660 | 8.200 | 8.200 | 1,172 |
| 2022-01-31 | 8.100 | 8.100 | 7.760 | 8.100 | 8.100 | 771 |
| 2022-01-28 | 8.200 | 8.460 | 8.200 | 8.340 | 8.340 | 491 |
| 2022-01-27 | 8.300 | 8.560 | 7.900 | 8.500 | 8.500 | 1,838 |
| 2022-01-26 | 9.200 | 9.200 | 8.100 | 8.540 | 8.540 | 2,651 |
| 2022-01-25 | 8.000 | 9.220 | 8.000 | 9.000 | 9.000 | 1,558 |
| 2022-01-24 | 8.200 | 8.900 | 7.740 | 8.600 | 8.600 | 7,217 |
| 2022-01-21 | 8.440 | 8.960 | 7.940 | 8.880 | 8.880 | 4,835 |
| 2022-01-20 | 7.800 | 8.480 | 7.760 | 8.440 | 8.440 | 4,701 |
| 2022-01-19 | 8.060 | 9.040 | 8.040 | 8.880 | 8.880 | 3,944 |
| 2022-01-18 | 9.720 | 9.720 | 8.700 | 9.240 | 9.240 | 2,351 |
| 2022-01-17 | 8.660 | 9.720 | 8.660 | 9.720 | 9.720 | 9,259 |
| 2022-01-14 | 7.320 | 8.700 | 7.320 | 8.700 | 8.700 | 15,570 |
| 2022-01-13 | 7.080 | 7.340 | 6.800 | 7.340 | 7.340 | 3,531 |
| 2022-01-12 | 6.960 | 7.080 | 6.660 | 6.900 | 6.900 | 1,898 |
| 2022-01-11 | 6.740 | 7.000 | 6.740 | 6.960 | 6.960 | 613 |
| 2022-01-10 | 7.000 | 7.000 | 6.840 | 7.000 | 7.000 | 2,236 |
| 2022-01-07 | 7.000 | 7.480 | 7.000 | 7.340 | 7.340 | 1,025 |
| 2022-01-05 | 7.000 | 7.300 | 7.000 | 7.280 | 7.280 | 521 |
| 2022-01-04 | 7.220 | 7.380 | 6.800 | 7.280 | 7.280 | 2,635 |
| 2022-01-03 | 6.760 | 7.220 | 6.760 | 7.220 | 7.220 | 7 |
| 2021-12-30 | 7.000 | 7.360 | 6.500 | 7.220 | 7.220 | 2,378 |
| 2021-12-29 | 6.880 | 7.300 | 6.600 | 7.200 | 7.200 | 1,576 |
| 2021-12-28 | 6.600 | 6.860 | 6.300 | 6.860 | 6.860 | 1,351 |
| 2021-12-27 | 6.320 | 6.560 | 5.700 | 6.560 | 6.560 | 43,359 |
| 2021-12-23 | 6.400 | 6.420 | 5.740 | 6.420 | 6.420 | 8,582 |
| 2021-12-22 | 6.600 | 6.600 | 5.800 | 6.100 | 6.100 | 13,974 |
| 2021-12-21 | 6.200 | 6.580 | 5.920 | 6.400 | 6.400 | 4,919 |
| 2021-12-20 | 6.400 | 6.640 | 5.800 | 6.440 | 6.440 | 17,938 |
| 2021-12-17 | 6.800 | 7.080 | 6.340 | 6.660 | 6.660 | 11,547 |
| 2021-12-16 | 6.940 | 7.200 | 6.780 | 6.980 | 6.980 | 1,568 |
| 2021-12-15 | 6.800 | 7.200 | 6.640 | 6.940 | 6.940 | 2,274 |
| 2021-12-14 | 6.820 | 7.180 | 6.800 | 7.080 | 7.080 | 1,144 |
| 2021-12-13 | 7.280 | 7.300 | 7.000 | 7.300 | 7.300 | 425 |
| 2021-12-10 | 7.140 | 7.280 | 6.660 | 7.280 | 7.280 | 1,480 |
| 2021-12-09 | 7.400 | 7.400 | 6.620 | 7.100 | 7.100 | 4,345 |
| 2021-12-08 | 7.060 | 7.400 | 7.000 | 7.140 | 7.140 | 3,038 |
| 2021-12-07 | 7.040 | 7.400 | 7.040 | 7.400 | 7.400 | 298 |
| 2021-12-06 | 7.280 | 7.400 | 7.020 | 7.400 | 7.400 | 4,789 |
| 2021-12-03 | 7.360 | 7.500 | 7.000 | 7.340 | 7.340 | 5,480 |
| 2021-12-02 | 7.320 | 7.580 | 7.000 | 7.500 | 7.500 | 7,202 |
| 2021-12-01 | 7.260 | 7.700 | 7.060 | 7.660 | 7.660 | 2,823 |
| 2021-11-30 | 7.500 | 7.880 | 7.120 | 7.740 | 7.740 | 2,181 |
| 2021-11-29 | 7.800 | 8.000 | 7.200 | 7.500 | 7.500 | 7,817 |
| 2021-11-26 | 7.800 | 8.200 | 7.660 | 8.000 | 8.000 | 716 |
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.