Sevenet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.390	2.390	2.210	2.210	1.862	3,936
2022-02-07	2.400	2.460	2.300	2.300	1.938	4,439
2022-02-04	2.390	2.550	2.300	2.300	1.938	10,614
2022-02-03	2.300	2.400	2.300	2.400	2.022	2,139
2022-02-02	2.310	2.310	2.300	2.300	1.938	3,578
2022-02-01	2.320	2.320	2.300	2.300	1.938	2,297
2022-01-28	2.310	2.310	2.300	2.300	1.938	1,461
2022-01-27	2.390	2.390	2.390	2.390	2.014	300
2022-01-26	2.450	2.500	2.200	2.350	1.980	3,495
2022-01-25	2.300	2.400	2.300	2.400	2.022	3,287
2022-01-24	2.430	2.430	2.200	2.300	1.938	8,225
2022-01-21	2.520	2.520	2.500	2.500	2.106	1,600
2022-01-20	2.530	2.590	2.500	2.530	2.132	1,879
2022-01-19	2.500	2.600	2.500	2.510	2.115	2,330
2022-01-18	2.530	2.530	2.490	2.500	2.106	9,617
2022-01-17	2.550	2.550	2.550	2.550	2.148	375
2022-01-14	2.560	2.560	2.560	2.560	2.157	600
2022-01-13	2.600	2.700	2.600	2.600	2.191	12,523
2022-01-12	2.600	2.600	2.570	2.570	2.165	3,819
2022-01-11	2.520	2.670	2.500	2.600	2.191	6,636
2022-01-10	2.670	2.700	2.480	2.600	2.191	11,950
2022-01-07	2.700	2.700	2.700	2.700	2.275	493
2022-01-05	2.700	2.700	2.700	2.700	2.275	1,384
2022-01-04	2.700	2.700	2.600	2.700	2.275	1,810
2022-01-03	2.750	2.750	2.600	2.600	2.191	6,133
2021-12-30	2.520	2.750	2.520	2.750	2.317	3,654
2021-12-29	2.500	2.580	2.500	2.520	2.123	2,833
2021-12-28	2.700	2.700	2.180	2.590	2.182	28,819
2021-12-27	2.800	2.820	2.500	2.710	2.283	9,260
2021-12-23	2.940	2.940	2.800	2.860	2.410	6,203
2021-12-22	2.990	3.000	2.900	2.910	2.452	10,684
2021-12-21	3.200	3.290	3.160	3.200	2.384	9,677
2021-12-20	3.190	3.320	3.180	3.200	2.384	26,099
2021-12-17	3.100	3.200	3.000	3.190	2.377	16,164
2021-12-16	3.280	3.300	3.020	3.070	2.287	14,123
2021-12-14	3.270	3.280	3.200	3.270	2.437	11,071
2021-12-13	3.290	3.290	3.250	3.270	2.437	2,043
2021-12-10	3.290	3.290	3.180	3.280	2.444	10,278
2021-12-09	3.200	3.290	3.190	3.280	2.444	9,437
2021-12-08	3.200	3.200	3.120	3.180	2.369	2,583
2021-12-07	3.290	3.300	3.200	3.200	2.384	6,528
2021-12-06	3.300	3.300	3.200	3.210	2.392	2,077
2021-12-03	3.300	3.350	3.020	3.200	2.384	37,550
2021-12-02	3.190	3.300	3.190	3.300	2.459	9,847
2021-12-01	3.210	3.210	3.080	3.170	2.362	19,237
2021-11-30	3.080	3.230	3.020	3.160	2.355	8,814
2021-11-29	3.000	3.480	3.000	3.080	2.295	27,644
2021-11-26	2.850	2.940	2.800	2.850	2.124	21,456
2021-11-25	2.900	2.950	2.850	2.890	2.153	13,672
2021-11-24	2.820	2.940	2.820	2.900	2.161	27,258
2021-11-23	2.900	2.900	2.810	2.900	2.161	7,647
2021-11-22	2.900	2.970	2.850	2.970	2.213	3,621
2021-11-19	2.920	2.920	2.900	2.900	2.161	4,434
2021-11-18	2.990	2.990	2.850	2.910	2.168	8,874
2021-11-17	2.980	2.990	2.900	2.990	2.228	6,213
2021-11-16	3.000	3.080	2.820	3.000	2.235	10,842
2021-11-15	2.980	3.170	2.980	3.080	2.295	29,040
2021-11-12	3.120	3.180	2.800	2.980	2.220	25,185
2021-11-10	3.220	3.220	3.050	3.120	2.325	22,459
2021-11-09	3.400	3.500	3.170	3.220	2.399	30,512

← NewerPage 19 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.