Sevenet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	2.400	2.500	2.040	2.480	2.089	147,818
2023-10-17	2.540	2.540	2.500	2.500	2.106	2,687
2023-10-16	2.600	2.600	2.600	2.600	2.191	106
2023-10-13	2.600	2.600	2.600	2.600	2.191	1,464
2023-10-12	2.600	2.600	2.600	2.600	2.191	724
2023-10-11	2.560	2.600	2.560	2.600	2.191	950
2023-10-10	2.600	2.600	2.560	2.560	2.157	1,005
2023-10-09	2.660	2.660	2.660	2.660	2.241	1,054
2023-10-06	2.620	2.800	2.620	2.700	2.275	3,889
2023-10-02	2.720	2.720	2.700	2.700	2.275	2,005
2023-09-29	2.720	2.800	2.700	2.700	2.275	1,460
2023-09-28	2.680	2.720	2.680	2.720	2.292	2,060
2023-09-27	2.720	2.720	2.700	2.700	2.275	994
2023-09-26	2.700	2.720	2.700	2.720	2.292	3,340
2023-09-22	2.700	2.700	2.600	2.600	2.191	15
2023-09-21	2.600	2.720	2.600	2.700	2.275	7,413
2023-09-20	2.700	2.700	2.600	2.700	2.275	191
2023-09-18	2.700	2.700	2.660	2.700	2.275	3,000
2023-09-15	2.700	2.780	2.700	2.780	2.342	7,105
2023-09-14	2.780	2.780	2.780	2.780	2.342	30
2023-09-13	2.660	2.800	2.660	2.800	2.359	5,900
2023-09-12	2.720	2.720	2.720	2.720	2.292	150
2023-09-11	2.800	2.800	2.440	2.620	2.207	20,970
2023-09-08	2.880	2.880	2.700	2.800	2.359	4,134
2023-09-07	2.580	2.860	2.460	2.860	2.410	70,454
2023-09-06	2.600	2.600	2.520	2.580	2.174	2,488
2023-09-05	2.600	2.600	2.600	2.600	2.191	3,477
2023-09-04	2.620	2.620	2.600	2.620	2.207	2,600
2023-09-01	2.600	2.600	2.600	2.600	2.191	500
2023-08-31	2.560	2.580	2.500	2.500	2.106	194
2023-08-30	2.480	2.580	2.480	2.580	2.174	7,631
2023-08-29	2.600	2.600	2.440	2.520	2.123	2,640
2023-08-28	2.480	2.620	2.420	2.520	2.123	32,105
2023-08-25	2.480	2.480	2.480	2.480	2.089	200
2023-08-24	2.480	2.480	2.480	2.480	2.089	2,760
2023-08-23	2.400	2.500	2.400	2.480	2.089	15,452
2023-08-22	2.400	2.400	2.400	2.400	2.022	2,250
2023-08-21	2.380	2.380	2.380	2.380	2.005	2,254
2023-08-18	2.460	2.480	2.400	2.420	2.039	2,675
2023-08-17	2.300	2.460	2.240	2.460	2.073	6,200
2023-08-16	2.280	2.400	2.280	2.400	2.022	2,497
2023-08-14	2.280	2.280	2.280	2.280	1.921	800
2023-08-11	2.300	2.420	2.220	2.220	1.870	4,684
2023-08-09	2.240	2.240	2.200	2.200	1.854	1,984
2023-08-08	2.300	2.400	2.220	2.300	1.938	2,323
2023-08-07	2.360	2.360	2.200	2.300	1.938	8,962
2023-08-02	2.340	2.400	2.340	2.340	1.972	2,090
2023-08-01	2.400	2.400	2.380	2.380	2.005	3,088
2023-07-31	2.400	2.400	2.400	2.400	2.022	1,000
2023-07-28	2.400	2.400	2.400	2.400	2.022	2,754
2023-07-27	2.400	2.480	2.400	2.400	2.022	17,040
2023-07-26	2.400	2.440	2.400	2.400	2.022	4,500
2023-07-25	2.400	2.440	2.340	2.440	2.056	7,313
2023-07-24	2.400	2.500	2.400	2.500	2.106	4,900
2023-07-21	2.380	2.400	2.380	2.400	2.022	2,422
2023-07-20	2.380	2.380	2.320	2.320	1.955	1,349
2023-07-19	2.340	2.600	2.340	2.400	2.022	24,112
2023-07-18	2.500	2.500	2.400	2.400	2.022	5,000
2023-07-17	2.400	2.540	2.400	2.420	2.039	9,650
2023-07-14	2.360	2.440	2.300	2.400	2.022	26,820

← NewerPage 13 of 20 · 1,156 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.