Sevenet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.320 | 3.380 | 3.300 | 3.300 | 2.892 | 1,113 |
| 2024-07-24 | 3.300 | 3.400 | 3.300 | 3.400 | 2.980 | 4,579 |
| 2024-07-23 | 3.300 | 3.400 | 3.300 | 3.400 | 2.980 | 1,541 |
| 2024-07-22 | 3.300 | 3.360 | 3.300 | 3.360 | 2.945 | 3,062 |
| 2024-07-19 | 3.300 | 3.400 | 3.300 | 3.400 | 2.980 | 1,218 |
| 2024-07-18 | 3.220 | 3.380 | 3.200 | 3.380 | 2.963 | 3,867 |
| 2024-07-17 | 3.280 | 3.280 | 3.280 | 3.280 | 2.875 | 526 |
| 2024-07-16 | 3.300 | 3.300 | 3.200 | 3.300 | 2.892 | 1,694 |
| 2024-07-15 | 3.280 | 3.400 | 3.200 | 3.300 | 2.892 | 2,218 |
| 2024-07-12 | 3.200 | 3.280 | 3.200 | 3.280 | 2.875 | 1,955 |
| 2024-07-11 | 3.380 | 3.380 | 3.200 | 3.280 | 2.875 | 3,388 |
| 2024-07-10 | 3.380 | 3.380 | 3.300 | 3.380 | 2.963 | 1,040 |
| 2024-07-09 | 3.400 | 3.460 | 3.380 | 3.400 | 2.980 | 3,360 |
| 2024-07-08 | 3.400 | 3.400 | 3.340 | 3.400 | 2.980 | 55 |
| 2024-07-05 | 3.400 | 3.400 | 3.300 | 3.380 | 2.963 | 1,153 |
| 2024-07-04 | 3.400 | 3.400 | 3.340 | 3.380 | 2.963 | 155 |
| 2024-07-03 | 3.480 | 3.480 | 3.300 | 3.400 | 2.980 | 2,816 |
| 2024-07-02 | 3.420 | 3.480 | 3.300 | 3.480 | 3.050 | 4,646 |
| 2024-07-01 | 3.400 | 3.500 | 3.400 | 3.500 | 3.068 | 5,757 |
| 2024-06-28 | 3.400 | 3.400 | 3.400 | 3.400 | 2.980 | 566 |
| 2024-06-27 | 3.260 | 3.340 | 3.220 | 3.340 | 2.928 | 5,853 |
| 2024-06-26 | 3.300 | 3.340 | 3.200 | 3.320 | 2.910 | 2,342 |
| 2024-06-25 | 3.240 | 3.400 | 3.100 | 3.340 | 2.928 | 10,246 |
| 2024-06-24 | 3.340 | 3.400 | 3.200 | 3.280 | 2.875 | 6,191 |
| 2024-06-21 | 3.400 | 3.460 | 3.100 | 3.300 | 2.892 | 23,182 |
| 2024-06-20 | 2.880 | 3.400 | 2.880 | 3.320 | 2.910 | 62,056 |
| 2024-06-19 | 2.860 | 2.980 | 2.840 | 2.880 | 2.524 | 2,808 |
| 2024-06-18 | 2.800 | 2.940 | 2.800 | 2.860 | 2.507 | 3,939 |
| 2024-06-17 | 2.680 | 2.820 | 2.680 | 2.800 | 2.454 | 6,595 |
| 2024-06-14 | 2.620 | 2.620 | 2.600 | 2.600 | 2.279 | 4,472 |
| 2024-06-13 | 2.700 | 2.700 | 2.600 | 2.680 | 2.349 | 10,029 |
| 2024-06-12 | 2.720 | 2.760 | 2.720 | 2.760 | 2.419 | 1,004 |
| 2024-06-11 | 2.700 | 2.700 | 2.640 | 2.700 | 2.367 | 7,077 |
| 2024-06-10 | 2.780 | 2.780 | 2.760 | 2.760 | 2.419 | 208 |
| 2024-06-07 | 2.700 | 2.780 | 2.700 | 2.780 | 2.437 | 20 |
| 2024-06-05 | 2.720 | 2.800 | 2.700 | 2.780 | 2.437 | 3,803 |
| 2024-06-04 | 2.700 | 2.800 | 2.700 | 2.800 | 2.454 | 67 |
| 2024-06-03 | 2.780 | 2.780 | 2.780 | 2.780 | 2.437 | 14 |
| 2024-05-31 | 2.760 | 2.780 | 2.700 | 2.780 | 2.437 | 6,837 |
| 2024-05-29 | 2.800 | 2.800 | 2.760 | 2.760 | 2.419 | 1,112 |
| 2024-05-28 | 2.800 | 2.800 | 2.800 | 2.800 | 2.454 | 60 |
| 2024-05-27 | 2.800 | 2.820 | 2.700 | 2.800 | 2.454 | 8,799 |
| 2024-05-24 | 2.900 | 2.900 | 2.800 | 2.900 | 2.542 | 1,677 |
| 2024-05-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.542 | 5,554 |
| 2024-05-22 | 2.900 | 2.980 | 2.820 | 2.820 | 2.472 | 3,980 |
| 2024-05-21 | 2.880 | 2.960 | 2.880 | 2.900 | 2.542 | 4,623 |
| 2024-05-20 | 2.980 | 2.980 | 2.900 | 2.900 | 2.542 | 3,505 |
| 2024-05-17 | 2.980 | 3.040 | 2.980 | 3.000 | 2.629 | 3,557 |
| 2024-05-16 | 2.900 | 2.980 | 2.900 | 2.980 | 2.612 | 3,500 |
| 2024-05-15 | 2.800 | 2.900 | 2.800 | 2.900 | 2.542 | 3,706 |
| 2024-05-14 | 2.780 | 2.800 | 2.740 | 2.740 | 2.402 | 4,022 |
| 2024-05-13 | 2.700 | 2.860 | 2.700 | 2.780 | 2.437 | 9,473 |
| 2024-05-10 | 2.700 | 2.780 | 2.700 | 2.700 | 2.367 | 1,973 |
| 2024-05-09 | 2.700 | 2.760 | 2.700 | 2.760 | 2.419 | 21 |
| 2024-05-08 | 2.700 | 2.780 | 2.700 | 2.780 | 2.437 | 2,001 |
| 2024-05-07 | 2.700 | 2.700 | 2.700 | 2.700 | 2.367 | 50 |
| 2024-05-06 | 2.620 | 3.040 | 2.560 | 2.720 | 2.384 | 18,172 |
| 2024-04-29 | 2.700 | 2.700 | 2.700 | 2.700 | 2.367 | 10 |
| 2024-04-26 | 2.640 | 2.720 | 2.620 | 2.720 | 2.384 | 5,883 |
| 2024-04-25 | 2.700 | 2.800 | 2.560 | 2.720 | 2.384 | 5,844 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-16 | 0.2000 PLN |
| 2024-12-06 | 0.1100 PLN |
| 2023-12-04 | 0.1000 PLN |
| 2021-12-22 | 0.3700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.