Sedivio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 7.980 | 8.240 | 7.800 | 8.000 | 8.000 | 1,178 |
| 2025-07-30 | 7.880 | 8.360 | 7.600 | 7.980 | 7.980 | 707 |
| 2025-07-29 | 7.820 | 7.980 | 7.520 | 7.700 | 7.700 | 890 |
| 2025-07-28 | 7.800 | 7.940 | 7.800 | 7.920 | 7.920 | 770 |
| 2025-07-25 | 7.640 | 7.940 | 7.640 | 7.940 | 7.940 | 686 |
| 2025-07-24 | 7.560 | 7.920 | 7.560 | 7.920 | 7.920 | 1,702 |
| 2025-07-23 | 7.560 | 7.840 | 7.560 | 7.840 | 7.840 | 11 |
| 2025-07-22 | 7.780 | 7.880 | 7.560 | 7.880 | 7.880 | 276 |
| 2025-07-21 | 7.940 | 7.940 | 7.780 | 7.940 | 7.940 | 162 |
| 2025-07-18 | 7.860 | 7.940 | 7.740 | 7.940 | 7.940 | 1,069 |
| 2025-07-17 | 7.560 | 7.860 | 7.540 | 7.860 | 7.860 | 52 |
| 2025-07-15 | 7.820 | 7.860 | 7.560 | 7.860 | 7.860 | 36 |
| 2025-07-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 4 |
| 2025-07-11 | 7.660 | 7.820 | 7.540 | 7.820 | 7.820 | 113 |
| 2025-07-10 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 11 |
| 2025-07-09 | 7.700 | 7.860 | 7.700 | 7.860 | 7.860 | 175 |
| 2025-07-07 | 7.880 | 7.980 | 7.660 | 7.860 | 7.860 | 683 |
| 2025-07-04 | 8.000 | 8.000 | 7.540 | 7.880 | 7.880 | 3,017 |
| 2025-07-02 | 8.000 | 8.160 | 8.000 | 8.160 | 8.160 | 104 |
| 2025-07-01 | 7.860 | 8.160 | 7.840 | 8.160 | 8.160 | 297 |
| 2025-06-30 | 8.100 | 8.380 | 7.860 | 8.160 | 8.160 | 486 |
| 2025-06-27 | 7.840 | 8.180 | 7.840 | 8.180 | 8.180 | 278 |
| 2025-06-26 | 8.380 | 8.380 | 7.840 | 8.180 | 8.180 | 481 |
| 2025-06-25 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 259 |
| 2025-06-24 | 8.180 | 8.180 | 8.000 | 8.180 | 8.180 | 281 |
| 2025-06-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 436 |
| 2025-06-20 | 8.400 | 8.400 | 8.040 | 8.400 | 8.400 | 36 |
| 2025-06-18 | 8.040 | 8.300 | 8.040 | 8.300 | 8.300 | 135 |
| 2025-06-16 | 7.900 | 8.300 | 7.860 | 8.300 | 8.300 | 995 |
| 2025-06-13 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 61 |
| 2025-06-12 | 7.880 | 8.220 | 7.880 | 8.220 | 8.220 | 703 |
| 2025-06-11 | 8.240 | 8.240 | 7.860 | 8.240 | 8.240 | 747 |
| 2025-06-10 | 8.280 | 8.300 | 7.460 | 8.300 | 8.300 | 364 |
| 2025-06-09 | 8.080 | 8.280 | 8.020 | 8.280 | 8.280 | 146 |
| 2025-06-05 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 105 |
| 2025-06-04 | 8.160 | 8.280 | 8.160 | 8.160 | 8.160 | 600 |
| 2025-06-03 | 8.000 | 8.060 | 7.700 | 8.060 | 8.060 | 213 |
| 2025-06-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 143 |
| 2025-05-30 | 7.620 | 8.160 | 7.620 | 7.940 | 7.940 | 2,280 |
| 2025-05-29 | 7.620 | 8.000 | 7.220 | 8.000 | 8.000 | 6,816 |
| 2025-05-28 | 7.840 | 8.000 | 7.540 | 8.000 | 8.000 | 2,556 |
| 2025-05-27 | 7.940 | 8.200 | 7.940 | 8.200 | 8.200 | 642 |
| 2025-05-26 | 8.300 | 8.300 | 7.920 | 8.260 | 8.260 | 1,251 |
| 2025-05-23 | 8.140 | 8.400 | 7.840 | 8.300 | 8.300 | 697 |
| 2025-05-22 | 8.100 | 8.160 | 8.100 | 8.140 | 8.140 | 266 |
| 2025-05-21 | 8.040 | 8.460 | 8.040 | 8.460 | 8.460 | 201 |
| 2025-05-20 | 8.080 | 8.420 | 7.860 | 8.040 | 8.040 | 557 |
| 2025-05-19 | 8.340 | 8.500 | 8.040 | 8.500 | 8.500 | 275 |
| 2025-05-16 | 8.340 | 8.500 | 8.340 | 8.500 | 8.500 | 76 |
| 2025-05-15 | 8.000 | 8.960 | 7.900 | 8.900 | 8.900 | 1,190 |
| 2025-05-14 | 8.320 | 8.400 | 8.100 | 8.100 | 8.100 | 515 |
| 2025-05-13 | 8.420 | 8.800 | 8.260 | 8.400 | 8.400 | 438 |
| 2025-05-12 | 8.320 | 8.980 | 8.320 | 8.600 | 8.600 | 1,017 |
| 2025-05-09 | 8.220 | 8.800 | 8.220 | 8.700 | 8.700 | 571 |
| 2025-05-08 | 8.360 | 8.500 | 8.140 | 8.480 | 8.480 | 610 |
| 2025-05-07 | 7.920 | 8.360 | 7.700 | 8.300 | 8.300 | 1,103 |
| 2025-05-06 | 8.140 | 8.280 | 8.020 | 8.280 | 8.280 | 530 |
| 2025-05-05 | 8.000 | 8.300 | 7.640 | 8.140 | 8.140 | 1,519 |
| 2025-05-02 | 8.200 | 8.480 | 7.900 | 8.100 | 8.100 | 2,671 |
| 2025-04-30 | 8.020 | 8.300 | 7.520 | 8.200 | 8.200 | 3,815 |
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.