Sevenet historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.860	3.320	2.860	3.000	2.629	42,109
2024-01-22	2.860	2.900	2.860	2.860	2.507	10,025
2024-01-19	2.800	2.860	2.800	2.800	2.454	1,331
2024-01-18	2.800	2.800	2.800	2.800	2.454	410
2024-01-17	2.820	2.840	2.800	2.800	2.454	2,299
2024-01-16	2.800	2.800	2.800	2.800	2.454	3,071
2024-01-15	2.800	2.800	2.800	2.800	2.454	2,423
2024-01-12	2.780	2.880	2.760	2.800	2.454	13,165
2024-01-11	2.520	2.800	2.500	2.780	2.437	36,448
2024-01-10	2.600	2.600	2.600	2.600	2.279	2,824
2024-01-09	2.680	2.680	2.600	2.600	2.279	1,010
2024-01-08	2.700	2.700	2.500	2.600	2.279	6,527
2024-01-05	2.700	2.760	2.700	2.760	2.419	1,958
2024-01-04	2.680	2.700	2.680	2.700	2.367	105
2024-01-03	2.700	2.720	2.700	2.700	2.367	2,689
2024-01-02	2.700	2.700	2.600	2.600	2.279	2,021
2023-12-29	2.600	2.700	2.540	2.600	2.279	3,979
2023-12-28	2.540	2.680	2.540	2.680	2.349	4,600
2023-12-27	2.500	2.760	2.340	2.760	2.419	2,485
2023-12-22	2.620	2.700	2.500	2.700	2.367	5,254
2023-12-21	2.680	2.700	2.680	2.700	2.367	3,389
2023-12-20	2.660	2.700	2.600	2.600	2.279	7,111
2023-12-19	2.600	2.780	2.600	2.640	2.314	11,944
2023-12-18	2.520	2.600	2.520	2.600	2.279	2,432
2023-12-15	2.600	2.600	2.600	2.600	2.279	4
2023-12-14	2.500	2.500	2.500	2.500	2.191	255
2023-12-12	2.500	2.600	2.500	2.600	2.279	4,140
2023-12-11	2.500	2.540	2.400	2.500	2.191	6,399
2023-12-08	2.400	2.700	2.400	2.500	2.191	16,280
2023-12-07	2.400	2.400	2.400	2.400	2.104	1
2023-12-06	2.520	2.520	2.320	2.500	2.191	1,533
2023-12-05	2.500	2.520	2.500	2.520	2.209	545
2023-12-04	2.420	2.500	2.420	2.500	2.191	4,674
2023-12-01	2.560	2.580	2.560	2.580	2.174	774
2023-11-30	2.560	2.580	2.560	2.560	2.157	1,120
2023-11-29	2.680	2.680	2.560	2.560	2.157	2,199
2023-11-28	2.540	2.700	2.540	2.700	2.275	2,516
2023-11-27	2.540	2.700	2.540	2.540	2.140	5,890
2023-11-24	2.580	2.580	2.580	2.580	2.174	5
2023-11-23	2.560	2.580	2.560	2.580	2.174	1,440
2023-11-22	2.540	2.560	2.540	2.560	2.157	960
2023-11-21	2.500	2.540	2.500	2.540	2.140	1,600
2023-11-20	2.480	2.700	2.480	2.500	2.106	7,441
2023-11-17	2.400	2.500	2.300	2.500	2.106	5,641
2023-11-16	2.500	2.500	2.500	2.500	2.106	4
2023-11-15	2.500	2.500	2.480	2.500	2.106	2,843
2023-11-14	2.400	2.760	2.400	2.500	2.106	17,614
2023-11-13	2.400	2.500	2.400	2.400	2.022	11,898
2023-11-10	2.420	2.440	2.420	2.440	2.056	405
2023-11-08	2.420	2.420	2.420	2.420	2.039	379
2023-11-07	2.400	2.420	2.400	2.420	2.039	1,332
2023-11-06	2.400	2.440	2.400	2.440	2.056	7,416
2023-11-03	2.300	2.400	2.300	2.400	2.022	1,002
2023-10-31	2.500	2.500	2.300	2.320	1.955	29,678
2023-10-30	2.700	2.700	2.240	2.600	2.191	2,401
2023-10-27	2.500	2.720	2.500	2.720	2.292	22,898
2023-10-25	2.480	2.500	2.480	2.500	2.106	3,000
2023-10-23	2.400	2.480	2.400	2.480	2.089	4,730
2023-10-19	2.400	2.400	2.400	2.400	2.022	4,777
2023-10-18	2.400	2.500	2.040	2.480	2.089	147,818

← NewerPage 12 of 20 · 1,155 trading daysOlder →

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.