Sedivio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9.560 | 9.600 | 9.300 | 9.600 | 9.600 | 2,027 |
| 2026-01-28 | 9.500 | 9.800 | 9.500 | 9.700 | 9.700 | 531 |
| 2026-01-27 | 9.640 | 9.880 | 9.500 | 9.880 | 9.880 | 807 |
| 2026-01-26 | 9.600 | 9.880 | 9.600 | 9.880 | 9.880 | 226 |
| 2026-01-23 | 9.240 | 9.880 | 9.220 | 9.880 | 9.880 | 1,153 |
| 2026-01-22 | 9.500 | 9.640 | 9.240 | 9.600 | 9.600 | 297 |
| 2026-01-21 | 9.200 | 9.500 | 9.200 | 9.500 | 9.500 | 329 |
| 2026-01-20 | 9.200 | 9.600 | 8.920 | 9.600 | 9.600 | 2,209 |
| 2026-01-19 | 9.740 | 9.740 | 9.300 | 9.400 | 9.400 | 618 |
| 2026-01-16 | 9.820 | 9.920 | 9.460 | 9.900 | 9.900 | 1,649 |
| 2026-01-15 | 10.200 | 10.450 | 8.420 | 10.000 | 10.000 | 4,292 |
| 2026-01-14 | 10.150 | 10.250 | 9.720 | 10.250 | 10.250 | 968 |
| 2026-01-13 | 9.320 | 10.200 | 9.320 | 10.000 | 10.000 | 840 |
| 2026-01-12 | 9.900 | 9.900 | 9.320 | 9.700 | 9.700 | 1,338 |
| 2026-01-09 | 9.500 | 10.150 | 9.400 | 9.900 | 9.900 | 1,624 |
| 2026-01-08 | 10.150 | 10.200 | 9.300 | 10.200 | 10.200 | 2,262 |
| 2026-01-07 | 9.900 | 10.700 | 9.900 | 10.200 | 10.200 | 2,231 |
| 2026-01-05 | 8.600 | 10.000 | 8.600 | 9.900 | 9.900 | 6,102 |
| 2026-01-02 | 8.400 | 8.600 | 8.220 | 8.600 | 8.600 | 731 |
| 2025-12-30 | 8.200 | 8.400 | 8.200 | 8.400 | 8.400 | 506 |
| 2025-12-29 | 8.600 | 8.620 | 8.160 | 8.400 | 8.400 | 2,201 |
| 2025-12-23 | 8.680 | 8.680 | 8.300 | 8.620 | 8.620 | 1,468 |
| 2025-12-22 | 8.480 | 8.700 | 8.240 | 8.700 | 8.700 | 2,744 |
| 2025-12-19 | 8.180 | 8.460 | 8.180 | 8.460 | 8.460 | 862 |
| 2025-12-18 | 8.400 | 8.400 | 8.020 | 8.400 | 8.400 | 127 |
| 2025-12-17 | 8.000 | 8.580 | 8.000 | 8.380 | 8.380 | 1,220 |
| 2025-12-16 | 8.700 | 8.700 | 8.020 | 8.400 | 8.400 | 654 |
| 2025-12-15 | 8.500 | 8.740 | 8.000 | 8.740 | 8.740 | 492 |
| 2025-12-12 | 8.020 | 8.340 | 7.900 | 7.900 | 7.900 | 1,340 |
| 2025-12-11 | 8.300 | 8.520 | 8.000 | 8.340 | 8.340 | 1,681 |
| 2025-12-10 | 8.480 | 8.480 | 8.240 | 8.480 | 8.480 | 235 |
| 2025-12-09 | 8.320 | 8.480 | 8.320 | 8.480 | 8.480 | 266 |
| 2025-12-08 | 7.980 | 8.300 | 7.940 | 8.300 | 8.300 | 316 |
| 2025-12-05 | 8.380 | 8.500 | 7.980 | 8.300 | 8.300 | 713 |
| 2025-12-04 | 8.380 | 8.380 | 8.020 | 8.380 | 8.380 | 51 |
| 2025-12-03 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 12 |
| 2025-12-02 | 8.520 | 8.520 | 7.980 | 8.380 | 8.380 | 258 |
| 2025-12-01 | 8.420 | 8.520 | 8.140 | 8.520 | 8.520 | 403 |
| 2025-11-28 | 8.520 | 8.520 | 8.480 | 8.500 | 8.500 | 69 |
| 2025-11-27 | 7.780 | 8.600 | 7.780 | 8.520 | 8.520 | 212 |
| 2025-11-26 | 8.160 | 8.800 | 7.680 | 8.800 | 8.800 | 2,373 |
| 2025-11-25 | 8.640 | 8.640 | 7.860 | 7.900 | 7.900 | 3,556 |
| 2025-11-24 | 8.600 | 8.720 | 8.240 | 8.300 | 8.300 | 2,638 |
| 2025-11-21 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 25 |
| 2025-11-20 | 8.780 | 8.820 | 8.620 | 8.620 | 8.620 | 62 |
| 2025-11-19 | 8.500 | 8.820 | 8.500 | 8.620 | 8.620 | 216 |
| 2025-11-18 | 8.320 | 8.900 | 8.260 | 8.880 | 8.880 | 1,675 |
| 2025-11-17 | 8.320 | 8.640 | 8.320 | 8.500 | 8.500 | 127 |
| 2025-11-14 | 8.900 | 8.900 | 8.340 | 8.600 | 8.600 | 293 |
| 2025-11-13 | 8.720 | 8.960 | 8.680 | 8.900 | 8.900 | 1,832 |
| 2025-11-12 | 8.440 | 8.600 | 8.440 | 8.560 | 8.560 | 351 |
| 2025-11-10 | 8.800 | 8.880 | 8.320 | 8.620 | 8.620 | 239 |
| 2025-11-07 | 8.880 | 8.880 | 8.220 | 8.320 | 8.320 | 847 |
| 2025-11-06 | 8.500 | 8.880 | 8.500 | 8.880 | 8.880 | 3,337 |
| 2025-11-05 | 8.880 | 8.880 | 8.720 | 8.880 | 8.880 | 793 |
| 2025-11-04 | 8.960 | 9.100 | 8.960 | 9.100 | 9.100 | 757 |
| 2025-11-03 | 8.900 | 8.980 | 8.760 | 8.960 | 8.960 | 39 |
| 2025-10-31 | 8.520 | 9.000 | 8.240 | 9.000 | 9.000 | 643 |
| 2025-10-30 | 8.840 | 8.900 | 8.840 | 8.900 | 8.900 | 14 |
| 2025-10-29 | 8.520 | 8.860 | 8.520 | 8.840 | 8.840 | 926 |
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.