Sedivio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8.500 | 8.840 | 8.460 | 8.840 | 8.840 | 839 |
| 2025-10-27 | 8.820 | 9.100 | 8.320 | 8.700 | 8.700 | 1,421 |
| 2025-10-23 | 9.100 | 9.120 | 8.820 | 9.120 | 9.120 | 231 |
| 2025-10-22 | 9.100 | 9.140 | 8.760 | 9.140 | 9.140 | 715 |
| 2025-10-21 | 9.180 | 9.180 | 8.520 | 9.100 | 9.100 | 1,828 |
| 2025-10-20 | 9.220 | 9.580 | 8.800 | 9.200 | 9.200 | 4,450 |
| 2025-10-17 | 9.560 | 9.560 | 8.660 | 9.160 | 9.160 | 7,063 |
| 2025-10-16 | 9.980 | 9.980 | 9.200 | 9.620 | 9.620 | 7,748 |
| 2025-10-15 | 10.200 | 10.450 | 9.480 | 10.050 | 10.050 | 8,464 |
| 2025-10-14 | 12.000 | 12.700 | 9.600 | 9.820 | 9.820 | 51,116 |
| 2025-10-13 | 8.560 | 10.250 | 8.540 | 10.250 | 10.250 | 17,581 |
| 2025-10-10 | 7.120 | 7.120 | 6.000 | 6.920 | 6.920 | 14,702 |
| 2025-10-09 | 7.420 | 7.420 | 7.140 | 7.420 | 7.420 | 26 |
| 2025-10-08 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 2 |
| 2025-10-07 | 7.020 | 7.340 | 6.860 | 7.340 | 7.340 | 1,441 |
| 2025-10-06 | 7.340 | 7.380 | 6.800 | 7.000 | 7.000 | 1,869 |
| 2025-10-03 | 7.000 | 7.440 | 6.980 | 7.340 | 7.340 | 1,099 |
| 2025-10-02 | 7.520 | 7.540 | 6.860 | 7.300 | 7.300 | 5,023 |
| 2025-10-01 | 7.120 | 7.540 | 7.120 | 7.520 | 7.520 | 2,480 |
| 2025-09-30 | 6.080 | 6.900 | 5.980 | 6.900 | 6.900 | 7,622 |
| 2025-09-29 | 5.520 | 5.900 | 5.520 | 5.900 | 5.900 | 2,294 |
| 2025-09-26 | 5.720 | 5.720 | 5.520 | 5.720 | 5.720 | 31 |
| 2025-09-25 | 5.680 | 5.760 | 5.360 | 5.660 | 5.660 | 1,694 |
| 2025-09-24 | 5.480 | 5.520 | 5.260 | 5.360 | 5.360 | 2,546 |
| 2025-09-23 | 5.720 | 5.720 | 5.500 | 5.680 | 5.680 | 744 |
| 2025-09-22 | 5.500 | 5.720 | 5.500 | 5.720 | 5.720 | 164 |
| 2025-09-19 | 5.620 | 5.760 | 5.500 | 5.700 | 5.700 | 1,490 |
| 2025-09-18 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 11 |
| 2025-09-17 | 5.780 | 5.780 | 5.620 | 5.780 | 5.780 | 30 |
| 2025-09-16 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 1,985 |
| 2025-09-15 | 5.920 | 5.920 | 5.580 | 5.640 | 5.640 | 2,676 |
| 2025-09-12 | 5.780 | 6.040 | 5.620 | 5.940 | 5.940 | 2,382 |
| 2025-09-11 | 6.060 | 6.120 | 5.560 | 6.020 | 6.020 | 4,564 |
| 2025-09-10 | 6.540 | 6.540 | 5.940 | 6.360 | 6.360 | 2,622 |
| 2025-09-09 | 6.380 | 6.520 | 6.160 | 6.520 | 6.520 | 1,048 |
| 2025-09-08 | 6.300 | 6.540 | 6.080 | 6.540 | 6.540 | 2,039 |
| 2025-09-05 | 6.340 | 6.800 | 6.260 | 6.540 | 6.540 | 1,455 |
| 2025-09-04 | 6.340 | 6.540 | 6.340 | 6.540 | 6.540 | 261 |
| 2025-09-03 | 6.540 | 6.580 | 6.340 | 6.540 | 6.540 | 1,624 |
| 2025-09-02 | 6.620 | 6.900 | 6.340 | 6.540 | 6.540 | 2,722 |
| 2025-09-01 | 6.560 | 6.780 | 6.320 | 6.700 | 6.700 | 4,629 |
| 2025-08-29 | 6.560 | 6.780 | 6.560 | 6.780 | 6.780 | 46 |
| 2025-08-28 | 6.880 | 6.900 | 6.480 | 6.780 | 6.780 | 1,643 |
| 2025-08-27 | 6.880 | 7.000 | 6.880 | 6.900 | 6.900 | 566 |
| 2025-08-26 | 6.760 | 7.200 | 6.760 | 7.200 | 7.200 | 680 |
| 2025-08-25 | 7.100 | 7.140 | 6.880 | 7.140 | 7.140 | 2,245 |
| 2025-08-22 | 7.580 | 7.600 | 7.100 | 7.320 | 7.320 | 1,205 |
| 2025-08-21 | 7.320 | 7.500 | 7.320 | 7.500 | 7.500 | 4 |
| 2025-08-20 | 7.600 | 7.600 | 7.300 | 7.600 | 7.600 | 230 |
| 2025-08-19 | 7.420 | 7.580 | 7.080 | 7.580 | 7.580 | 1,296 |
| 2025-08-14 | 7.440 | 7.700 | 7.380 | 7.620 | 7.620 | 281 |
| 2025-08-13 | 7.640 | 7.680 | 7.420 | 7.640 | 7.640 | 813 |
| 2025-08-12 | 7.640 | 7.880 | 7.640 | 7.880 | 7.880 | 491 |
| 2025-08-11 | 7.940 | 7.940 | 7.360 | 7.940 | 7.940 | 1,601 |
| 2025-08-08 | 7.400 | 7.940 | 7.320 | 7.940 | 7.940 | 844 |
| 2025-08-07 | 7.680 | 7.840 | 7.480 | 7.500 | 7.500 | 554 |
| 2025-08-06 | 7.680 | 7.800 | 7.680 | 7.800 | 7.800 | 16 |
| 2025-08-05 | 7.520 | 7.820 | 7.520 | 7.820 | 7.820 | 547 |
| 2025-08-04 | 7.820 | 8.200 | 7.520 | 7.820 | 7.820 | 778 |
| 2025-08-01 | 7.740 | 8.120 | 7.740 | 8.040 | 8.040 | 1,203 |
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.