Sedivio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 9.300 | 9.300 | 8.940 | 9.260 | 9.260 | 342 |
| 2025-01-30 | 9.480 | 9.700 | 9.300 | 9.500 | 9.500 | 136 |
| 2025-01-29 | 9.080 | 9.460 | 8.940 | 9.300 | 9.300 | 1,074 |
| 2025-01-28 | 9.080 | 9.300 | 8.940 | 9.000 | 9.000 | 850 |
| 2025-01-27 | 9.080 | 9.500 | 9.080 | 9.500 | 9.500 | 442 |
| 2025-01-24 | 9.300 | 9.600 | 8.940 | 9.500 | 9.500 | 420 |
| 2025-01-23 | 9.400 | 9.400 | 8.940 | 9.320 | 9.320 | 849 |
| 2025-01-22 | 9.860 | 9.860 | 9.800 | 9.800 | 9.800 | 11 |
| 2025-01-21 | 9.860 | 9.860 | 9.400 | 9.860 | 9.860 | 291 |
| 2025-01-20 | 9.420 | 9.800 | 9.420 | 9.800 | 9.800 | 93 |
| 2025-01-17 | 9.300 | 9.860 | 8.900 | 9.840 | 9.840 | 606 |
| 2025-01-16 | 8.900 | 9.300 | 8.880 | 9.300 | 9.300 | 269 |
| 2025-01-15 | 9.500 | 9.740 | 8.100 | 9.240 | 9.240 | 2,870 |
| 2025-01-14 | 9.100 | 9.880 | 8.500 | 9.580 | 9.580 | 786 |
| 2025-01-13 | 8.900 | 9.960 | 8.900 | 9.960 | 9.960 | 906 |
| 2025-01-10 | 8.900 | 8.900 | 8.500 | 8.900 | 8.900 | 221 |
| 2025-01-09 | 8.860 | 8.880 | 8.860 | 8.880 | 8.880 | 10 |
| 2025-01-08 | 8.460 | 8.860 | 8.240 | 8.860 | 8.860 | 205 |
| 2025-01-07 | 8.540 | 8.900 | 8.540 | 8.900 | 8.900 | 305 |
| 2025-01-03 | 8.400 | 8.400 | 8.220 | 8.400 | 8.400 | 414 |
| 2025-01-02 | 8.300 | 8.540 | 8.300 | 8.540 | 8.540 | 1,226 |
| 2024-12-30 | 8.300 | 8.560 | 8.220 | 8.560 | 8.560 | 2,080 |
| 2024-12-27 | 8.280 | 8.560 | 8.280 | 8.540 | 8.540 | 140 |
| 2024-12-23 | 8.560 | 8.560 | 8.260 | 8.560 | 8.560 | 9,933 |
| 2024-12-20 | 8.500 | 8.700 | 8.500 | 8.560 | 8.560 | 9,635 |
| 2024-12-19 | 8.620 | 8.800 | 8.340 | 8.800 | 8.800 | 884 |
| 2024-12-18 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 120 |
| 2024-12-17 | 8.680 | 8.860 | 8.680 | 8.860 | 8.860 | 240 |
| 2024-12-13 | 9.000 | 9.060 | 8.680 | 8.860 | 8.860 | 860 |
| 2024-12-12 | 8.700 | 8.700 | 8.680 | 8.680 | 8.680 | 50 |
| 2024-12-11 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 10 |
| 2024-12-10 | 8.800 | 9.060 | 8.780 | 9.060 | 9.060 | 422 |
| 2024-12-09 | 9.200 | 9.200 | 9.000 | 9.200 | 9.200 | 339 |
| 2024-12-06 | 9.440 | 9.780 | 8.780 | 9.200 | 9.200 | 704 |
| 2024-12-05 | 8.960 | 9.580 | 8.960 | 9.580 | 9.580 | 1,048 |
| 2024-12-04 | 8.920 | 9.180 | 8.220 | 8.980 | 8.980 | 2,687 |
| 2024-12-03 | 9.360 | 9.360 | 8.620 | 9.360 | 9.360 | 700 |
| 2024-12-02 | 9.220 | 9.360 | 9.000 | 9.360 | 9.360 | 1,526 |
| 2024-11-28 | 9.140 | 9.340 | 8.900 | 9.340 | 9.340 | 1,150 |
| 2024-11-27 | 8.980 | 9.340 | 8.980 | 9.340 | 9.340 | 357 |
| 2024-11-26 | 9.160 | 9.160 | 8.580 | 8.980 | 8.980 | 2,955 |
| 2024-11-25 | 9.180 | 9.460 | 9.140 | 9.160 | 9.160 | 1,857 |
| 2024-11-20 | 9.500 | 9.560 | 9.300 | 9.500 | 9.500 | 205 |
| 2024-11-19 | 9.900 | 9.900 | 9.300 | 9.500 | 9.500 | 1,149 |
| 2024-11-18 | 10.000 | 10.000 | 9.700 | 9.900 | 9.900 | 570 |
| 2024-11-15 | 9.580 | 10.250 | 9.580 | 10.250 | 10.250 | 392 |
| 2024-11-14 | 9.640 | 10.800 | 9.440 | 10.350 | 10.350 | 816 |
| 2024-11-13 | 9.520 | 9.640 | 9.400 | 9.600 | 9.600 | 320 |
| 2024-11-12 | 9.580 | 9.640 | 9.200 | 9.520 | 9.520 | 880 |
| 2024-11-08 | 9.600 | 9.600 | 9.220 | 9.580 | 9.580 | 601 |
| 2024-11-07 | 9.520 | 9.620 | 9.240 | 9.240 | 9.240 | 4,582 |
| 2024-11-06 | 9.320 | 9.540 | 9.220 | 9.400 | 9.400 | 392 |
| 2024-11-05 | 9.400 | 9.400 | 9.300 | 9.400 | 9.400 | 569 |
| 2024-11-04 | 9.300 | 9.400 | 9.280 | 9.400 | 9.400 | 251 |
| 2024-10-31 | 9.700 | 9.700 | 9.300 | 9.700 | 9.700 | 193 |
| 2024-10-30 | 9.660 | 9.700 | 9.660 | 9.700 | 9.700 | 140 |
| 2024-10-29 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 2 |
| 2024-10-28 | 9.660 | 9.660 | 9.620 | 9.660 | 9.660 | 150 |
| 2024-10-25 | 9.440 | 9.500 | 9.300 | 9.500 | 9.500 | 215 |
| 2024-10-24 | 9.500 | 9.720 | 9.500 | 9.500 | 9.500 | 341 |
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.