Sevenet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	2.150	2.200	2.150	2.200	1.854	694
2023-03-28	2.150	2.150	2.150	2.150	1.811	1,350
2023-03-27	2.200	2.200	2.130	2.130	1.795	993
2023-03-23	2.150	2.150	2.140	2.150	1.811	2,576
2023-03-22	2.160	2.160	2.150	2.150	1.811	1,177
2023-03-20	2.150	2.150	2.150	2.150	1.811	1,900
2023-03-15	2.190	2.190	2.140	2.140	1.803	1,712
2023-03-10	2.230	2.260	2.150	2.160	1.820	7,919
2023-03-09	2.210	2.260	2.180	2.230	1.879	13,330
2023-03-08	2.210	2.210	2.200	2.200	1.854	1,324
2023-03-07	2.220	2.220	2.210	2.210	1.862	323
2023-03-06	2.200	2.210	2.200	2.210	1.862	4,432
2023-03-03	2.240	2.240	2.200	2.200	1.854	21
2023-03-02	2.190	2.290	2.190	2.230	1.879	10,358
2023-03-01	2.200	2.200	2.150	2.150	1.811	979
2023-02-28	2.200	2.200	2.200	2.200	1.854	90
2023-02-27	2.200	2.200	2.200	2.200	1.854	2,000
2023-02-24	2.200	2.200	2.200	2.200	1.854	510
2023-02-22	2.200	2.200	2.140	2.150	1.811	1,718
2023-02-21	2.200	2.200	2.170	2.170	1.828	1,001
2023-02-20	2.200	2.200	2.200	2.200	1.854	1,000
2023-02-17	2.270	2.270	2.160	2.160	1.820	3,190
2023-02-16	2.200	2.270	2.200	2.270	1.913	12,961
2023-02-15	2.200	2.200	2.150	2.160	1.820	6,155
2023-02-14	2.200	2.400	2.180	2.180	1.837	25,763
2023-02-13	2.200	2.330	2.150	2.150	1.811	8,699
2023-02-10	2.300	2.400	2.150	2.150	1.811	22,767
2023-02-09	2.220	2.300	2.200	2.300	1.938	1,245
2023-02-08	2.300	2.300	2.220	2.300	1.938	1,190
2023-02-06	2.300	2.460	2.300	2.400	2.022	8,216
2023-02-03	2.300	2.300	2.230	2.300	1.938	3,534
2023-02-02	2.300	2.650	2.230	2.300	1.938	2,528
2023-02-01	2.180	2.290	2.180	2.230	1.879	15,710
2023-01-31	2.190	2.190	2.190	2.190	1.845	1
2023-01-30	2.280	2.280	2.200	2.200	1.854	3,500
2023-01-27	2.260	2.280	2.210	2.280	1.921	1,469
2023-01-26	2.130	2.260	2.130	2.260	1.904	8,013
2023-01-25	2.270	2.360	2.130	2.130	1.795	12,515
2023-01-24	2.200	2.290	2.200	2.290	1.929	2,010
2023-01-23	2.190	2.200	2.190	2.200	1.854	2,345
2023-01-20	2.200	2.200	2.200	2.200	1.854	1
2023-01-19	2.130	2.200	2.130	2.200	1.854	1,390
2023-01-18	2.200	2.200	2.200	2.200	1.854	1
2023-01-17	2.180	2.200	2.130	2.200	1.854	3,436
2023-01-16	2.110	2.180	2.110	2.180	1.837	29
2023-01-13	2.170	2.180	2.110	2.110	1.778	2,001
2023-01-12	2.110	2.130	2.110	2.120	1.786	2,250
2023-01-11	2.180	2.180	2.110	2.180	1.837	3,389
2023-01-10	2.180	2.180	2.110	2.160	1.820	120
2023-01-09	2.200	2.200	2.100	2.110	1.778	3,510
2023-01-05	2.200	2.200	2.110	2.110	1.778	11
2023-01-04	2.130	2.130	2.130	2.130	1.795	1,952
2023-01-03	2.110	2.260	2.100	2.170	1.828	10,539
2023-01-02	2.100	2.200	2.100	2.110	1.778	6,477
2022-12-30	2.100	2.170	2.100	2.160	1.820	2,145
2022-12-29	2.170	2.190	2.100	2.110	1.778	6,312
2022-12-28	2.140	2.200	2.140	2.200	1.854	6,610
2022-12-27	2.000	2.270	2.000	2.270	1.913	18,915
2022-12-23	2.080	2.080	2.010	2.010	1.693	48,735
2022-12-22	2.080	2.080	2.080	2.080	1.752	30

← NewerPage 15 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.