Sedivio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.150 | 7.350 | 7.150 | 7.350 | 7.350 | 115 |
| 2026-10-16 | 7.000 | 7.550 | 7.000 | 7.550 | 7.550 | 680 |
| 2026-10-15 | 7.050 | 7.550 | 7.000 | 7.550 | 7.550 | 1,677 |
| 2026-10-14 | 7.250 | 7.600 | 7.250 | 7.600 | 7.600 | 497 |
| 2026-10-13 | 7.500 | 7.550 | 7.250 | 7.550 | 7.550 | 184 |
| 2026-10-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2026-10-09 | 7.500 | 7.600 | 7.150 | 7.550 | 7.550 | 1,897 |
| 2026-10-08 | 7.050 | 7.600 | 7.000 | 7.600 | 7.600 | 1,043 |
| 2026-10-07 | 7.000 | 8.000 | 7.000 | 7.450 | 7.450 | 6,876 |
| 2026-10-06 | 7.100 | 7.100 | 6.900 | 7.050 | 7.050 | 589 |
| 2026-10-05 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 141 |
| 2026-10-02 | 6.850 | 7.050 | 6.850 | 7.050 | 7.050 | 52 |
| 2026-10-01 | 7.050 | 7.050 | 6.850 | 7.050 | 7.050 | 560 |
| 2026-09-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 19 |
| 2026-09-29 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 3 |
| 2026-09-28 | 6.800 | 7.100 | 6.800 | 7.100 | 7.100 | 296 |
| 2026-09-25 | 7.050 | 7.100 | 6.650 | 6.850 | 6.850 | 3,781 |
| 2026-09-24 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 338 |
| 2026-09-22 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 30 |
| 2026-09-21 | 6.900 | 7.100 | 6.700 | 7.100 | 7.100 | 3,085 |
| 2026-09-18 | 6.850 | 6.900 | 6.700 | 6.900 | 6.900 | 1,556 |
| 2026-09-17 | 7.050 | 7.050 | 6.850 | 7.000 | 7.000 | 140 |
| 2026-09-16 | 6.700 | 7.450 | 6.700 | 7.200 | 7.200 | 4,283 |
| 2026-09-15 | 6.800 | 6.800 | 6.450 | 6.700 | 6.700 | 4,700 |
| 2026-09-14 | 6.700 | 6.800 | 6.650 | 6.800 | 6.800 | 123 |
| 2026-09-11 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 2 |
| 2026-09-10 | 6.650 | 6.700 | 6.500 | 6.700 | 6.700 | 144 |
| 2026-09-08 | 6.900 | 6.900 | 6.600 | 6.700 | 6.700 | 577 |
| 2026-09-07 | 6.750 | 6.900 | 6.550 | 6.900 | 6.900 | 884 |
| 2026-09-04 | 6.500 | 6.900 | 6.500 | 6.900 | 6.900 | 2,492 |
| 2026-09-03 | 6.500 | 6.600 | 6.350 | 6.600 | 6.600 | 2,331 |
| 2026-09-02 | 6.950 | 7.000 | 6.400 | 6.550 | 6.550 | 8,225 |
| 2026-09-01 | 6.950 | 7.000 | 6.800 | 7.000 | 7.000 | 1,602 |
| 2026-08-31 | 7.000 | 7.000 | 6.800 | 6.850 | 6.850 | 1,212 |
| 2026-08-28 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 894 |
| 2026-08-27 | 7.200 | 7.200 | 6.600 | 7.000 | 7.000 | 4,525 |
| 2026-08-26 | 7.400 | 7.400 | 6.950 | 7.200 | 7.200 | 1,230 |
| 2026-08-25 | 7.300 | 7.350 | 7.300 | 7.350 | 7.350 | 400 |
| 2026-08-24 | 7.350 | 7.650 | 7.000 | 7.400 | 7.400 | 3,794 |
| 2026-08-21 | 7.450 | 7.600 | 7.150 | 7.350 | 7.350 | 1,471 |
| 2026-08-20 | 7.400 | 7.650 | 7.000 | 7.550 | 7.550 | 4,262 |
| 2026-08-19 | 7.300 | 8.600 | 7.150 | 7.450 | 7.450 | 25,756 |
| 2026-08-18 | 7.350 | 7.400 | 7.200 | 7.400 | 7.400 | 4,094 |
| 2026-08-17 | 7.550 | 7.750 | 7.400 | 7.500 | 7.500 | 2,009 |
| 2026-08-14 | 7.350 | 8.000 | 7.100 | 7.900 | 7.900 | 3,610 |
| 2026-08-13 | 7.900 | 8.200 | 7.900 | 8.200 | 8.200 | 83 |
| 2026-08-12 | 8.000 | 8.250 | 7.900 | 7.900 | 7.900 | 486 |
| 2026-08-11 | 8.100 | 8.250 | 8.050 | 8.250 | 8.250 | 411 |
| 2026-08-10 | 7.950 | 8.250 | 7.950 | 8.150 | 8.150 | 18 |
| 2026-08-07 | 8.000 | 8.250 | 8.000 | 8.000 | 8.000 | 316 |
| 2026-08-05 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 116 |
| 2026-08-04 | 7.900 | 8.250 | 7.900 | 8.200 | 8.200 | 17 |
| 2026-08-03 | 7.850 | 8.300 | 7.650 | 8.250 | 8.250 | 584 |
| 2026-07-31 | 7.950 | 8.100 | 7.500 | 8.100 | 8.100 | 3,037 |
| 2026-07-30 | 8.200 | 8.300 | 7.800 | 7.800 | 7.800 | 2,427 |
| 2026-07-29 | 8.350 | 8.350 | 8.200 | 8.200 | 8.200 | 16 |
| 2026-07-28 | 8.300 | 8.450 | 8.150 | 8.350 | 8.350 | 991 |
| 2026-07-27 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 44 |
| 2026-07-24 | 8.300 | 8.450 | 8.300 | 8.450 | 8.450 | 680 |
| 2026-07-23 | 8.600 | 8.600 | 8.300 | 8.350 | 8.350 | 119 |
Page 1 of 2 · 63 trading daysOlder →
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.