Sevenet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	2.320	2.400	2.300	2.400	2.022	3,217
2023-07-12	2.220	2.380	2.220	2.300	1.938	6,231
2023-07-11	2.220	2.380	2.220	2.300	1.938	6,072
2023-07-10	2.200	2.220	2.200	2.220	1.870	450
2023-07-07	2.280	2.280	2.260	2.260	1.904	111
2023-07-06	2.240	2.280	2.240	2.280	1.921	1,250
2023-07-05	2.220	2.280	2.220	2.240	1.887	1,341
2023-07-04	2.200	2.420	2.200	2.220	1.870	5,405
2023-07-03	2.200	2.200	2.200	2.200	1.854	4,280
2023-06-30	2.200	2.260	2.180	2.180	1.837	3,418
2023-06-29	2.200	2.200	2.200	2.200	1.854	2,500
2023-06-28	2.240	2.240	2.240	2.240	1.887	805
2023-06-26	2.260	2.260	2.260	2.260	1.904	1
2023-06-23	2.200	2.260	2.200	2.260	1.904	2,200
2023-06-21	2.280	2.280	2.280	2.280	1.921	9
2023-06-20	2.220	2.220	2.200	2.200	1.854	12,360
2023-06-19	2.220	2.220	2.220	2.220	1.870	1,048
2023-06-16	2.200	2.320	2.200	2.300	1.938	8,059
2023-06-15	2.160	2.160	2.160	2.160	1.820	1,200
2023-06-14	2.180	2.200	2.180	2.200	1.854	1,500
2023-06-07	2.180	2.180	2.180	2.180	1.837	2,000
2023-06-06	2.120	2.120	2.120	2.120	1.786	225
2023-06-05	2.180	2.180	2.180	2.180	1.837	698
2023-06-02	2.080	2.200	2.080	2.200	1.854	4,305
2023-06-01	2.300	2.360	1.900	2.080	1.752	29,695
2023-05-31	2.300	2.300	2.300	2.300	1.938	50
2023-05-30	2.320	2.320	2.300	2.300	1.938	1,500
2023-05-29	2.300	2.420	2.300	2.320	1.955	8,016
2023-05-24	2.220	2.240	2.200	2.200	1.854	2,460
2023-05-23	2.220	2.220	2.200	2.200	1.854	1,000
2023-05-22	2.220	2.260	2.220	2.260	1.904	302
2023-05-19	2.220	2.220	2.080	2.200	1.854	6,299
2023-05-18	2.300	2.300	2.300	2.300	1.938	245
2023-05-17	2.300	2.300	2.220	2.220	1.870	1,211
2023-05-16	2.240	2.300	2.240	2.300	1.938	5,600
2023-05-15	2.300	2.300	2.300	2.300	1.938	6,256
2023-05-12	2.420	2.480	2.300	2.300	1.938	7,065
2023-05-11	2.500	2.500	2.500	2.500	2.106	1,000
2023-05-10	2.500	2.500	2.500	2.500	2.106	9,120
2023-05-08	2.500	2.500	2.500	2.500	2.106	1,200
2023-05-05	2.500	2.580	2.500	2.560	2.157	4,590
2023-05-04	2.500	2.500	2.400	2.500	2.106	1,776
2023-05-02	2.500	2.580	2.280	2.580	2.174	1,621
2023-04-27	2.500	2.600	2.500	2.600	2.191	3,850
2023-04-26	2.540	2.540	2.540	2.540	2.140	1,148
2023-04-25	2.600	2.600	2.520	2.520	2.123	17,145
2023-04-24	2.500	2.620	2.500	2.580	2.174	10,460
2023-04-21	2.600	2.600	2.500	2.500	2.106	4,650
2023-04-20	2.500	2.720	2.500	2.600	2.191	10,000
2023-04-19	2.480	2.550	2.480	2.500	2.106	11,845
2023-04-18	2.300	2.450	2.300	2.450	2.064	12,001
2023-04-17	2.300	2.300	2.300	2.300	1.938	1,000
2023-04-14	2.300	2.300	2.300	2.300	1.938	900
2023-04-13	2.300	2.300	2.300	2.300	1.938	229
2023-04-11	2.320	2.320	2.320	2.320	1.955	10
2023-04-06	2.200	2.460	2.200	2.310	1.946	20,487
2023-04-05	2.240	2.290	2.240	2.290	1.929	1,600
2023-04-03	2.300	2.300	2.300	2.300	1.938	21
2023-03-31	2.200	2.240	2.200	2.240	1.887	1,608
2023-03-30	2.200	2.200	2.200	2.200	1.854	4,025

← NewerPage 14 of 20 · 1,153 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.