Sedivio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 8.500 | 8.500 | 8.300 | 8.380 | 8.380 | 605 |
| 2025-04-28 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 6 |
| 2025-04-25 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 38 |
| 2025-04-24 | 8.500 | 8.500 | 8.300 | 8.500 | 8.500 | 16 |
| 2025-04-23 | 8.220 | 8.500 | 8.220 | 8.500 | 8.500 | 376 |
| 2025-04-22 | 8.100 | 8.500 | 8.100 | 8.500 | 8.500 | 621 |
| 2025-04-17 | 8.160 | 9.000 | 7.800 | 8.400 | 8.400 | 1,898 |
| 2025-04-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 5 |
| 2025-04-15 | 8.400 | 9.000 | 8.160 | 8.500 | 8.500 | 1,539 |
| 2025-04-14 | 8.020 | 8.880 | 8.020 | 8.800 | 8.800 | 1,202 |
| 2025-04-11 | 8.380 | 8.400 | 8.360 | 8.400 | 8.400 | 93 |
| 2025-04-10 | 8.200 | 8.580 | 8.000 | 8.200 | 8.200 | 1,431 |
| 2025-04-09 | 8.120 | 8.300 | 8.120 | 8.120 | 8.120 | 1,206 |
| 2025-04-08 | 8.120 | 8.520 | 8.020 | 8.520 | 8.520 | 1,907 |
| 2025-04-07 | 8.500 | 8.500 | 7.600 | 8.500 | 8.500 | 1,877 |
| 2025-04-04 | 8.500 | 8.800 | 8.340 | 8.500 | 8.500 | 1,221 |
| 2025-04-03 | 8.600 | 9.000 | 8.340 | 8.540 | 8.540 | 1,957 |
| 2025-04-02 | 8.920 | 8.940 | 8.060 | 8.920 | 8.920 | 1,144 |
| 2025-04-01 | 8.620 | 9.300 | 8.620 | 9.300 | 9.300 | 500 |
| 2025-03-31 | 8.400 | 9.120 | 8.400 | 8.900 | 8.900 | 927 |
| 2025-03-28 | 8.620 | 9.020 | 8.400 | 8.780 | 8.780 | 598 |
| 2025-03-27 | 9.020 | 9.020 | 8.600 | 9.020 | 9.020 | 9 |
| 2025-03-26 | 8.800 | 9.280 | 8.400 | 9.280 | 9.280 | 1,651 |
| 2025-03-25 | 8.400 | 8.780 | 8.400 | 8.780 | 8.780 | 1,406 |
| 2025-03-24 | 8.800 | 8.800 | 8.200 | 8.400 | 8.400 | 4,076 |
| 2025-03-21 | 8.800 | 8.800 | 8.440 | 8.800 | 8.800 | 867 |
| 2025-03-20 | 8.820 | 9.300 | 8.380 | 8.880 | 8.880 | 1,861 |
| 2025-03-19 | 8.900 | 9.380 | 8.460 | 9.380 | 9.380 | 782 |
| 2025-03-18 | 8.500 | 8.980 | 8.500 | 8.980 | 8.980 | 579 |
| 2025-03-17 | 8.900 | 9.000 | 8.600 | 8.680 | 8.680 | 328 |
| 2025-03-14 | 8.640 | 9.000 | 8.640 | 9.000 | 9.000 | 16 |
| 2025-03-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2025-03-12 | 8.720 | 9.000 | 8.500 | 9.000 | 9.000 | 407 |
| 2025-03-11 | 8.540 | 9.100 | 8.500 | 9.000 | 9.000 | 287 |
| 2025-03-10 | 9.100 | 9.100 | 8.740 | 8.800 | 8.800 | 295 |
| 2025-03-07 | 8.880 | 9.100 | 8.740 | 9.100 | 9.100 | 295 |
| 2025-03-06 | 9.040 | 9.400 | 9.040 | 9.100 | 9.100 | 814 |
| 2025-03-05 | 8.600 | 8.980 | 8.400 | 8.980 | 8.980 | 866 |
| 2025-03-04 | 8.600 | 9.000 | 8.600 | 9.000 | 9.000 | 200 |
| 2025-03-03 | 8.760 | 9.000 | 8.600 | 9.000 | 9.000 | 451 |
| 2025-02-28 | 8.700 | 9.100 | 8.480 | 9.000 | 9.000 | 1,260 |
| 2025-02-27 | 8.700 | 9.100 | 8.700 | 9.100 | 9.100 | 15 |
| 2025-02-26 | 9.060 | 9.100 | 9.060 | 9.100 | 9.100 | 20 |
| 2025-02-25 | 8.480 | 9.100 | 8.480 | 8.700 | 8.700 | 489 |
| 2025-02-24 | 8.980 | 9.000 | 8.600 | 8.600 | 8.600 | 470 |
| 2025-02-21 | 8.600 | 9.100 | 8.480 | 8.800 | 8.800 | 552 |
| 2025-02-20 | 8.900 | 9.320 | 8.480 | 9.000 | 9.000 | 516 |
| 2025-02-19 | 9.000 | 9.440 | 8.800 | 9.200 | 9.200 | 1,201 |
| 2025-02-18 | 9.220 | 9.440 | 8.800 | 9.440 | 9.440 | 520 |
| 2025-02-17 | 8.800 | 9.220 | 8.800 | 9.220 | 9.220 | 132 |
| 2025-02-14 | 9.080 | 9.220 | 8.500 | 9.220 | 9.220 | 383 |
| 2025-02-13 | 7.960 | 9.100 | 7.700 | 9.000 | 9.000 | 11,557 |
| 2025-02-12 | 7.600 | 8.200 | 6.100 | 7.920 | 7.920 | 23,515 |
| 2025-02-11 | 9.080 | 9.200 | 8.620 | 8.900 | 8.900 | 2,085 |
| 2025-02-10 | 9.040 | 9.220 | 8.600 | 9.100 | 9.100 | 1,972 |
| 2025-02-07 | 8.960 | 9.320 | 8.920 | 9.240 | 9.240 | 258 |
| 2025-02-06 | 9.120 | 9.360 | 8.960 | 9.340 | 9.340 | 288 |
| 2025-02-05 | 9.340 | 9.440 | 9.000 | 9.420 | 9.420 | 1,351 |
| 2025-02-04 | 9.360 | 9.500 | 8.900 | 9.200 | 9.200 | 2,441 |
| 2025-02-03 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 483 |
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.