Sevenet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.080	2.080	2.000	2.080	1.752	6,440
2022-12-20	2.070	2.480	1.960	2.020	1.702	54,923
2022-12-16	2.040	2.040	2.040	2.040	1.719	518
2022-12-15	2.010	2.010	2.010	2.010	1.693	13
2022-12-14	2.010	2.010	2.010	2.010	1.693	35
2022-12-13	2.070	2.070	2.000	2.010	1.693	7,220
2022-12-12	2.060	2.060	2.000	2.000	1.685	2,005
2022-12-09	2.030	2.030	2.030	2.030	1.710	1,300
2022-12-08	2.070	2.070	2.000	2.000	1.685	1,006
2022-12-07	2.000	2.000	2.000	2.000	1.685	1,000
2022-12-05	2.010	2.010	2.000	2.000	1.685	1,000
2022-12-02	2.000	2.000	2.000	2.000	1.685	10
2022-12-01	2.000	2.070	2.000	2.070	1.744	3,001
2022-11-30	2.100	2.100	2.000	2.030	1.710	3,508
2022-11-28	2.080	2.090	2.080	2.090	1.761	1,826
2022-11-25	2.080	2.080	2.080	2.080	1.752	500
2022-11-24	2.090	2.090	2.020	2.020	1.702	1,905
2022-11-23	2.020	2.020	2.020	2.020	1.702	12,644
2022-11-22	2.100	2.100	2.100	2.100	1.769	1,600
2022-11-21	2.100	2.200	2.100	2.150	1.811	7,253
2022-11-18	2.020	2.100	2.020	2.100	1.769	8,360
2022-11-17	1.950	2.100	1.950	2.100	1.769	9,152
2022-11-15	1.900	1.950	1.890	1.950	1.643	6,280
2022-11-14	1.980	1.980	1.900	1.900	1.601	1,456
2022-11-10	1.970	1.980	1.970	1.970	1.660	3,715
2022-11-09	1.945	1.970	1.945	1.970	1.660	379
2022-11-07	1.940	1.940	1.900	1.915	1.613	5,305
2022-11-04	1.950	1.950	1.920	1.920	1.618	2,700
2022-11-03	1.950	1.950	1.950	1.950	1.643	500
2022-11-02	2.000	2.090	1.920	1.950	1.643	12,158
2022-10-31	1.980	2.110	1.980	2.110	1.778	3,230
2022-10-27	1.980	1.980	1.980	1.980	1.668	1,500
2022-10-26	1.980	1.990	1.980	1.980	1.668	1,500
2022-10-24	1.950	1.990	1.920	1.990	1.677	2,538
2022-10-21	2.000	2.090	1.950	1.950	1.643	10,914
2022-10-19	2.000	2.000	1.960	1.960	1.651	1,234
2022-10-17	2.020	2.020	2.010	2.010	1.693	2,688
2022-10-14	2.010	2.010	2.010	2.010	1.693	250
2022-10-12	2.010	2.090	2.000	2.090	1.761	1,001
2022-10-07	2.090	2.090	2.090	2.090	1.761	20
2022-10-05	2.000	2.090	1.950	2.090	1.761	9,485
2022-10-04	1.970	2.150	1.970	2.150	1.811	2,401
2022-10-03	1.970	1.970	1.970	1.970	1.660	630
2022-09-30	1.970	1.970	1.970	1.970	1.660	474
2022-09-29	2.010	2.010	1.970	1.970	1.660	4,581
2022-09-27	2.000	2.090	2.000	2.090	1.761	4,823
2022-09-26	2.100	2.100	2.050	2.090	1.761	2,501
2022-09-23	2.200	2.200	2.200	2.200	1.854	2,000
2022-09-22	2.100	2.200	2.100	2.200	1.854	769
2022-09-19	2.200	2.200	2.200	2.200	1.854	2,451
2022-09-15	2.200	2.290	2.200	2.290	1.929	51
2022-09-14	2.100	2.290	2.100	2.290	1.929	1,329
2022-09-12	2.110	2.200	2.100	2.200	1.854	1,001
2022-09-09	2.200	2.200	2.200	2.200	1.854	970
2022-09-08	2.180	2.190	2.180	2.190	1.845	666
2022-09-05	2.110	2.190	2.100	2.190	1.845	633
2022-09-02	2.110	2.110	2.110	2.110	1.778	283
2022-09-01	2.120	2.200	2.050	2.110	1.778	2,983
2022-08-31	2.210	2.210	2.200	2.200	1.854	1,998
2022-08-30	2.210	2.300	2.120	2.300	1.938	6,477

← NewerPage 16 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.