Sedivio S.A. (WSE:SED)
Poland · Delayed Price · Currency is PLN 8.96
-0.04 (-0.44%)
At close: Nov 3, 2025
Sedivio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 8.90 | 8.98 | 8.76 | 8.96 | 8.96 | -0.44% | 39 |
| Oct 31, 2025 | 8.52 | 9.00 | 8.24 | 9.00 | 9.00 | 1.12% | 643 |
| Oct 30, 2025 | 8.84 | 8.90 | 8.84 | 8.90 | 8.90 | 0.68% | 14 |
| Oct 29, 2025 | 8.52 | 8.86 | 8.52 | 8.84 | 8.84 | - | 926 |
| Oct 28, 2025 | 8.50 | 8.84 | 8.46 | 8.84 | 8.84 | 1.61% | 839 |
| Oct 27, 2025 | 8.82 | 9.10 | 8.32 | 8.70 | 8.70 | -4.61% | 1,421 |
| Oct 23, 2025 | 9.10 | 9.12 | 8.82 | 9.12 | 9.12 | -0.22% | 231 |
| Oct 22, 2025 | 9.10 | 9.14 | 8.76 | 9.14 | 9.14 | 0.44% | 715 |
| Oct 21, 2025 | 9.18 | 9.18 | 8.52 | 9.10 | 9.10 | -1.09% | 1,828 |
| Oct 20, 2025 | 9.22 | 9.58 | 8.80 | 9.20 | 9.20 | 0.44% | 4,450 |
| Oct 17, 2025 | 9.56 | 9.56 | 8.66 | 9.16 | 9.16 | -4.78% | 7,063 |
| Oct 16, 2025 | 9.98 | 9.98 | 9.20 | 9.62 | 9.62 | -4.28% | 7,748 |
| Oct 15, 2025 | 10.20 | 10.45 | 9.48 | 10.05 | 10.05 | 2.34% | 8,464 |
| Oct 14, 2025 | 12.00 | 12.70 | 9.60 | 9.82 | 9.82 | -4.20% | 51,116 |
| Oct 13, 2025 | 8.56 | 10.25 | 8.54 | 10.25 | 10.25 | 48.12% | 17,581 |
| Oct 10, 2025 | 7.12 | 7.12 | 6.00 | 6.92 | 6.92 | -6.74% | 14,702 |
| Oct 9, 2025 | 7.42 | 7.42 | 7.14 | 7.42 | 7.42 | 1.09% | 26 |
| Oct 8, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 2 |
| Oct 7, 2025 | 7.02 | 7.34 | 6.86 | 7.34 | 7.34 | 4.86% | 1,441 |
| Oct 6, 2025 | 7.34 | 7.38 | 6.80 | 7.00 | 7.00 | -4.63% | 1,869 |
| Oct 3, 2025 | 7.00 | 7.44 | 6.98 | 7.34 | 7.34 | 0.55% | 1,099 |
| Oct 2, 2025 | 7.52 | 7.54 | 6.86 | 7.30 | 7.30 | -2.93% | 5,023 |
| Oct 1, 2025 | 7.12 | 7.54 | 7.12 | 7.52 | 7.52 | 8.99% | 2,480 |
| Sep 30, 2025 | 6.08 | 6.90 | 5.98 | 6.90 | 6.90 | 16.95% | 7,622 |
| Sep 29, 2025 | 5.52 | 5.90 | 5.52 | 5.90 | 5.90 | 3.15% | 2,294 |
| Sep 26, 2025 | 5.72 | 5.72 | 5.52 | 5.72 | 5.72 | 1.06% | 31 |
| Sep 25, 2025 | 5.68 | 5.76 | 5.36 | 5.66 | 5.66 | 5.60% | 1,694 |
| Sep 24, 2025 | 5.48 | 5.52 | 5.26 | 5.36 | 5.36 | -5.63% | 2,546 |
| Sep 23, 2025 | 5.72 | 5.72 | 5.50 | 5.68 | 5.68 | -0.70% | 744 |
| Sep 22, 2025 | 5.50 | 5.72 | 5.50 | 5.72 | 5.72 | 0.35% | 164 |
| Sep 19, 2025 | 5.62 | 5.76 | 5.50 | 5.70 | 5.70 | -1.38% | 1,490 |
| Sep 18, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 11 |
| Sep 17, 2025 | 5.78 | 5.78 | 5.62 | 5.78 | 5.78 | -0.34% | 30 |
| Sep 16, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 2.84% | 1,985 |
| Sep 15, 2025 | 5.92 | 5.92 | 5.58 | 5.64 | 5.64 | -5.05% | 2,676 |
| Sep 12, 2025 | 5.78 | 6.04 | 5.62 | 5.94 | 5.94 | -1.33% | 2,382 |
| Sep 11, 2025 | 6.06 | 6.12 | 5.56 | 6.02 | 6.02 | -5.35% | 4,564 |
| Sep 10, 2025 | 6.54 | 6.54 | 5.94 | 6.36 | 6.36 | -2.45% | 2,622 |
| Sep 9, 2025 | 6.38 | 6.52 | 6.16 | 6.52 | 6.52 | -0.31% | 1,048 |
| Sep 8, 2025 | 6.30 | 6.54 | 6.08 | 6.54 | 6.54 | - | 2,039 |
| Sep 5, 2025 | 6.34 | 6.80 | 6.26 | 6.54 | 6.54 | - | 1,455 |
| Sep 4, 2025 | 6.34 | 6.54 | 6.34 | 6.54 | 6.54 | - | 261 |
| Sep 3, 2025 | 6.54 | 6.58 | 6.34 | 6.54 | 6.54 | - | 1,624 |
| Sep 2, 2025 | 6.62 | 6.90 | 6.34 | 6.54 | 6.54 | -2.39% | 2,722 |
| Sep 1, 2025 | 6.56 | 6.78 | 6.32 | 6.70 | 6.70 | -1.18% | 4,629 |
| Aug 29, 2025 | 6.56 | 6.78 | 6.56 | 6.78 | 6.78 | - | 46 |
| Aug 28, 2025 | 6.88 | 6.90 | 6.48 | 6.78 | 6.78 | -1.74% | 1,643 |
| Aug 27, 2025 | 6.88 | 7.00 | 6.88 | 6.90 | 6.90 | -4.17% | 566 |
| Aug 26, 2025 | 6.76 | 7.20 | 6.76 | 7.20 | 7.20 | 0.84% | 680 |
| Aug 25, 2025 | 7.10 | 7.14 | 6.88 | 7.14 | 7.14 | -2.46% | 2,245 |