Sevenet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.190	2.190	2.190	2.190	2.028	50
2025-04-24	2.200	2.200	2.140	2.200	2.037	1,040
2025-04-23	2.140	2.200	2.140	2.200	2.037	3,483
2025-04-22	2.200	2.200	2.130	2.180	2.019	4,549
2025-04-17	2.200	2.280	2.200	2.280	2.111	37
2025-04-16	2.280	2.280	2.260	2.260	2.093	86
2025-04-15	2.280	2.280	2.130	2.280	2.111	3,106
2025-04-14	2.200	2.280	2.180	2.280	2.111	1,385
2025-04-11	2.200	2.200	2.200	2.200	2.037	2,169
2025-04-10	2.230	2.290	2.200	2.200	2.037	6,225
2025-04-09	2.220	2.290	2.130	2.200	2.037	5,478
2025-04-08	2.280	2.360	2.280	2.300	2.130	4,296
2025-04-07	2.280	2.360	2.050	2.280	2.111	20,094
2025-04-04	2.430	2.430	2.220	2.280	2.111	8,111
2025-04-03	2.490	2.490	2.430	2.490	2.306	2,711
2025-04-02	2.500	2.700	2.430	2.490	2.306	38,855
2025-04-01	2.600	2.600	2.400	2.500	2.315	5,114
2025-03-31	2.500	2.500	2.320	2.400	2.222	8,000
2025-03-28	2.400	2.520	2.400	2.520	2.333	5,164
2025-03-27	2.480	2.560	2.220	2.560	2.370	30,154
2025-03-26	2.140	2.560	2.140	2.500	2.315	116,151
2025-03-25	2.100	2.160	2.100	2.160	2.000	1,010
2025-03-24	2.160	2.160	2.100	2.140	1.982	1,649
2025-03-21	2.100	2.160	2.100	2.160	2.000	2,822
2025-03-20	2.100	2.100	2.100	2.100	1.944	4,123
2025-03-19	2.160	2.160	2.100	2.160	2.000	829
2025-03-18	2.100	2.180	2.020	2.160	2.000	13,914
2025-03-17	2.100	2.180	2.040	2.120	1.963	3,061
2025-03-14	2.200	2.200	2.100	2.100	1.944	5,965
2025-03-13	2.300	2.300	2.200	2.200	2.037	2,221
2025-03-12	2.200	2.300	2.200	2.300	2.130	7,310
2025-03-11	2.180	2.200	2.100	2.200	2.037	31,374
2025-03-10	1.940	2.320	1.940	2.180	2.019	83,645
2025-03-07	1.940	1.940	1.900	1.940	1.796	2,673
2025-03-06	1.940	1.940	1.940	1.940	1.796	30
2025-03-05	1.940	1.950	1.900	1.950	1.806	1,515
2025-03-04	2.060	2.060	1.900	1.940	1.796	17,816
2025-03-03	2.040	2.100	2.000	2.100	1.944	37,645
2025-02-27	2.000	2.040	2.000	2.040	1.889	1,758
2025-02-26	2.000	2.000	1.940	2.000	1.852	5,940
2025-02-25	2.000	2.040	1.860	1.940	1.796	2,883
2025-02-24	2.000	2.100	1.800	2.060	1.907	13,032
2025-02-21	2.100	2.100	2.100	2.100	1.944	10
2025-02-20	2.020	2.100	2.000	2.100	1.944	5,017
2025-02-19	2.100	2.200	2.020	2.100	1.944	7,081
2025-02-18	2.100	2.100	2.100	2.100	1.944	70
2025-02-17	2.080	2.100	2.020	2.020	1.870	1,257
2025-02-14	2.000	2.080	1.980	2.080	1.926	4,873
2025-02-13	2.100	2.100	2.000	2.000	1.852	8,561
2025-02-12	1.980	2.260	1.940	2.060	1.907	33,075
2025-02-11	1.980	1.980	1.980	1.980	1.833	9
2025-02-10	1.920	1.980	1.920	1.980	1.833	1,026
2025-02-07	1.980	1.980	1.920	1.980	1.833	1,285
2025-02-06	1.980	1.980	1.980	1.980	1.833	39
2025-02-05	1.920	1.980	1.920	1.980	1.833	1,126
2025-02-03	1.920	1.920	1.850	1.920	1.778	1,578
2025-01-31	1.920	1.960	1.920	1.960	1.815	1,380
2025-01-30	1.980	1.980	1.920	1.960	1.815	2,417
2025-01-29	1.990	1.990	1.900	1.940	1.796	6,322
2025-01-28	1.950	2.000	1.950	2.000	1.852	79

← NewerPage 7 of 20 · 1,155 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.