Sedivio S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	8.260	8.320	7.780	8.240	8.240	1,415
2021-11-24	7.740	8.300	7.340	8.260	8.260	4,433
2021-11-23	7.620	7.980	7.180	7.740	7.740	8,067
2021-11-22	8.360	8.360	7.500	8.000	8.000	3,901
2021-11-19	7.900	8.380	7.500	8.280	8.280	2,928
2021-11-18	8.500	8.720	7.000	8.340	8.340	26,245
2021-11-17	8.700	8.900	7.780	8.500	8.500	7,925
2021-11-16	8.720	9.100	8.100	8.100	8.100	5,167
2021-11-15	8.800	9.280	7.120	8.700	8.700	11,893
2021-11-12	9.400	9.400	9.000	9.280	9.280	1,292
2021-11-10	9.160	9.400	8.680	9.300	9.300	4,479
2021-11-09	9.600	9.600	9.180	9.480	9.480	435
2021-11-08	9.100	9.600	8.700	9.600	9.600	4,684
2021-11-05	9.440	9.440	8.700	8.700	8.700	6,136
2021-11-04	9.500	9.680	8.860	9.360	9.360	3,868
2021-11-03	9.320	9.900	8.840	9.400	9.400	4,802
2021-11-02	10.150	10.200	9.400	9.960	9.960	1,213
2021-10-29	9.660	10.450	9.020	9.980	9.980	12,056
2021-10-28	8.700	9.600	8.540	9.560	9.560	6,014
2021-10-27	9.700	9.700	8.300	9.060	9.060	12,645
2021-10-26	9.360	9.780	9.000	9.640	9.640	7,510
2021-10-25	9.680	9.680	8.580	9.160	9.160	10,226
2021-10-22	9.700	10.200	9.040	9.720	9.720	4,123
2021-10-21	8.420	10.400	8.040	9.600	9.600	34,671
2021-10-20	10.000	10.000	8.500	9.200	9.200	22,163
2021-10-19	8.700	10.000	7.600	9.800	9.800	68,983
2021-10-18	10.450	10.450	8.620	9.300	9.300	25,896
2021-10-15	10.300	12.000	10.100	10.100	10.100	45,041
2021-10-14	11.000	11.900	9.000	10.300	10.300	36,032

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.