Sevenet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	1.945	1.990	1.900	1.980	1.668	7,284
2022-05-16	1.900	1.990	1.720	1.990	1.677	29,722
2022-05-13	2.050	2.050	1.950	2.000	1.685	11,244
2022-05-12	2.350	2.350	2.050	2.100	1.769	22,670
2022-05-11	2.400	2.550	2.400	2.450	2.064	5,556
2022-05-10	2.450	2.500	2.340	2.340	1.972	10,502
2022-05-09	2.650	2.650	2.300	2.360	1.988	36,258
2022-05-06	2.380	3.200	2.380	2.750	2.317	53,362
2022-05-05	2.010	2.570	2.010	2.460	2.073	72,654
2022-05-02	2.000	2.000	2.000	2.000	1.685	1,300
2022-04-29	2.060	2.060	2.000	2.000	1.685	3,006
2022-04-28	2.060	2.060	2.060	2.060	1.736	80
2022-04-27	2.020	2.060	2.000	2.060	1.736	3,500
2022-04-25	2.020	2.100	2.020	2.100	1.769	4,280
2022-04-22	2.100	2.100	2.020	2.020	1.702	1,131
2022-04-21	2.010	2.110	2.010	2.110	1.778	9,200
2022-04-19	2.060	2.100	2.060	2.100	1.769	4,002
2022-04-14	2.140	2.140	2.050	2.050	1.727	2,869
2022-04-13	2.140	2.180	2.140	2.180	1.837	1,583
2022-04-12	2.150	2.180	2.150	2.180	1.837	619
2022-04-11	2.200	2.200	2.150	2.150	1.811	1,100
2022-04-07	2.150	2.200	2.150	2.200	1.854	2,550
2022-04-06	2.220	2.220	2.150	2.200	1.854	5,200
2022-04-05	2.250	2.250	2.220	2.220	1.870	1,250
2022-04-04	2.260	2.260	2.250	2.250	1.896	10,194
2022-04-01	2.250	2.260	2.250	2.260	1.904	620
2022-03-31	2.210	2.270	2.200	2.270	1.913	920
2022-03-30	2.230	2.230	2.210	2.210	1.862	1,350
2022-03-29	2.210	2.270	2.210	2.270	1.913	1,963
2022-03-25	2.200	2.280	2.200	2.210	1.862	3,728
2022-03-23	2.290	2.290	2.200	2.200	1.854	6,246
2022-03-22	2.210	2.300	2.210	2.290	1.929	8,000
2022-03-21	2.200	2.200	2.200	2.200	1.854	3,000
2022-03-18	2.250	2.250	2.200	2.200	1.854	4,000
2022-03-17	2.250	2.250	2.250	2.250	1.896	286
2022-03-16	2.200	2.220	2.200	2.220	1.870	1,651
2022-03-15	2.200	2.200	2.200	2.200	1.854	360
2022-03-11	2.190	2.190	2.110	2.110	1.778	476
2022-03-10	2.150	2.150	2.150	2.150	1.811	196
2022-03-09	2.150	2.150	2.150	2.150	1.811	1,000
2022-03-08	2.100	2.100	2.050	2.100	1.769	3,567
2022-03-07	2.120	2.120	2.100	2.100	1.769	5,538
2022-03-04	2.110	2.180	2.110	2.180	1.837	2,070
2022-03-03	2.100	2.100	2.100	2.100	1.769	3,947
2022-03-02	2.190	2.190	2.190	2.190	1.845	200
2022-03-01	2.100	2.100	2.100	2.100	1.769	300
2022-02-28	2.200	2.300	2.100	2.100	1.769	4,600
2022-02-25	2.200	2.200	2.140	2.140	1.803	5,321
2022-02-24	2.290	2.290	1.700	2.200	1.854	22,403
2022-02-23	2.300	2.300	2.300	2.300	1.938	500
2022-02-22	2.300	2.300	2.300	2.300	1.938	100
2022-02-21	2.310	2.400	2.300	2.300	1.938	6,652
2022-02-18	2.390	2.400	2.390	2.400	2.022	5,137
2022-02-17	2.310	2.310	2.300	2.300	1.938	1,291
2022-02-16	2.390	2.390	2.390	2.390	2.014	270
2022-02-15	2.400	2.400	2.300	2.310	1.946	8,032
2022-02-14	2.500	2.500	2.250	2.400	2.022	14,381
2022-02-11	2.200	2.620	2.130	2.580	2.174	35,418
2022-02-10	2.200	2.200	2.130	2.200	1.854	3,240
2022-02-09	2.290	2.290	2.100	2.200	1.854	8,832

← NewerPage 18 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.