Sevenet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 1.950 | 1.950 | 1.830 | 1.950 | 1.806 | 17,364 |
| 2025-01-24 | 2.000 | 2.060 | 1.900 | 2.000 | 1.852 | 10,500 |
| 2025-01-23 | 2.080 | 2.100 | 2.000 | 2.100 | 1.944 | 1,302 |
| 2025-01-22 | 2.100 | 2.100 | 2.100 | 2.100 | 1.944 | 25 |
| 2025-01-21 | 2.040 | 2.100 | 2.000 | 2.100 | 1.944 | 2,624 |
| 2025-01-20 | 2.100 | 2.100 | 2.000 | 2.100 | 1.944 | 159 |
| 2025-01-17 | 1.990 | 2.180 | 1.950 | 2.180 | 2.019 | 3,668 |
| 2025-01-16 | 2.000 | 2.000 | 2.000 | 2.000 | 1.852 | 11 |
| 2025-01-15 | 2.000 | 2.000 | 1.940 | 2.000 | 1.852 | 120 |
| 2025-01-14 | 1.950 | 2.000 | 1.930 | 2.000 | 1.852 | 323 |
| 2025-01-13 | 2.000 | 2.000 | 2.000 | 2.000 | 1.852 | 2,178 |
| 2025-01-10 | 2.040 | 2.040 | 2.040 | 2.040 | 1.889 | 1,000 |
| 2025-01-09 | 2.000 | 2.080 | 2.000 | 2.040 | 1.889 | 3,786 |
| 2025-01-08 | 1.930 | 2.000 | 1.930 | 2.000 | 1.852 | 1,820 |
| 2025-01-07 | 1.900 | 2.200 | 1.900 | 2.060 | 1.907 | 11,218 |
| 2025-01-03 | 1.900 | 2.080 | 1.890 | 2.000 | 1.852 | 4,115 |
| 2025-01-02 | 1.880 | 2.000 | 1.880 | 1.930 | 1.787 | 6,816 |
| 2024-12-30 | 1.840 | 1.890 | 1.800 | 1.880 | 1.741 | 5,107 |
| 2024-12-27 | 1.710 | 1.840 | 1.710 | 1.840 | 1.704 | 7,570 |
| 2024-12-23 | 1.740 | 1.810 | 1.670 | 1.730 | 1.602 | 10,301 |
| 2024-12-20 | 1.700 | 1.790 | 1.660 | 1.790 | 1.657 | 17,995 |
| 2024-12-19 | 1.730 | 1.730 | 1.700 | 1.730 | 1.602 | 5,516 |
| 2024-12-18 | 1.740 | 1.790 | 1.700 | 1.780 | 1.648 | 16,157 |
| 2024-12-17 | 1.800 | 1.800 | 1.700 | 1.790 | 1.657 | 22,682 |
| 2024-12-16 | 1.820 | 1.840 | 1.800 | 1.840 | 1.704 | 4,095 |
| 2024-12-13 | 1.820 | 1.890 | 1.760 | 1.890 | 1.750 | 15,741 |
| 2024-12-12 | 1.830 | 1.900 | 1.820 | 1.830 | 1.694 | 3,182 |
| 2024-12-11 | 1.910 | 1.910 | 1.820 | 1.910 | 1.769 | 109 |
| 2024-12-09 | 1.920 | 2.180 | 1.830 | 1.900 | 1.759 | 10,256 |
| 2024-12-06 | 2.000 | 2.000 | 1.770 | 1.960 | 1.815 | 3,933 |
| 2024-12-05 | 2.040 | 2.060 | 2.020 | 2.060 | 1.806 | 4,960 |
| 2024-12-04 | 2.000 | 2.060 | 2.000 | 2.040 | 1.788 | 2,802 |
| 2024-12-03 | 2.080 | 2.080 | 1.970 | 2.040 | 1.788 | 5,667 |
| 2024-12-02 | 2.080 | 2.080 | 2.080 | 2.080 | 1.823 | 51 |
| 2024-11-29 | 2.080 | 2.080 | 2.080 | 2.080 | 1.823 | 320 |
| 2024-11-28 | 2.060 | 2.080 | 2.060 | 2.080 | 1.823 | 230 |
| 2024-11-27 | 2.000 | 2.060 | 2.000 | 2.060 | 1.806 | 3,973 |
| 2024-11-26 | 2.040 | 2.180 | 2.000 | 2.080 | 1.823 | 9,498 |
| 2024-11-25 | 1.970 | 2.180 | 1.970 | 2.180 | 1.911 | 8,309 |
| 2024-11-22 | 1.910 | 1.970 | 1.910 | 1.970 | 1.727 | 20 |
| 2024-11-21 | 1.970 | 1.970 | 1.900 | 1.970 | 1.727 | 2,549 |
| 2024-11-20 | 1.930 | 1.990 | 1.900 | 1.970 | 1.727 | 7,672 |
| 2024-11-19 | 1.950 | 1.950 | 1.800 | 1.930 | 1.692 | 7,941 |
| 2024-11-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.709 | 65 |
| 2024-11-15 | 1.900 | 2.020 | 1.900 | 1.950 | 1.709 | 4,663 |
| 2024-11-14 | 1.830 | 2.020 | 1.800 | 1.950 | 1.709 | 6,709 |
| 2024-11-13 | 1.950 | 1.980 | 1.860 | 1.930 | 1.692 | 19,002 |
| 2024-11-12 | 2.100 | 2.100 | 1.950 | 1.990 | 1.744 | 15,414 |
| 2024-11-08 | 2.120 | 2.200 | 2.100 | 2.200 | 1.928 | 1,650 |
| 2024-11-07 | 2.100 | 2.180 | 2.080 | 2.180 | 1.911 | 5,238 |
| 2024-11-06 | 2.040 | 2.180 | 2.020 | 2.180 | 1.911 | 8,192 |
| 2024-11-05 | 2.080 | 2.180 | 2.040 | 2.080 | 1.823 | 9,376 |
| 2024-11-04 | 2.140 | 2.200 | 2.040 | 2.100 | 1.841 | 16,043 |
| 2024-10-31 | 2.280 | 2.280 | 2.120 | 2.200 | 1.928 | 2,958 |
| 2024-10-30 | 2.220 | 2.280 | 2.220 | 2.280 | 1.998 | 250 |
| 2024-10-29 | 2.300 | 2.300 | 2.220 | 2.280 | 1.998 | 920 |
| 2024-10-28 | 2.280 | 2.400 | 2.280 | 2.300 | 2.016 | 2,650 |
| 2024-10-25 | 2.280 | 2.280 | 2.280 | 2.280 | 1.998 | 11 |
| 2024-10-24 | 2.200 | 2.280 | 2.200 | 2.280 | 1.998 | 3,753 |
| 2024-10-23 | 2.300 | 2.360 | 2.120 | 2.340 | 2.051 | 30,149 |
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.