Sedivio S.A. (WSE:SED)
Poland · Delayed Price · Currency is PLN 9.90
-0.10 (-1.00%)
At close: Jun 3, 2026
Sedivio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.60 | 10.00 | 9.60 | 9.90 | 9.90 | -1.00% | 965 |
| Jun 2, 2026 | 9.65 | 10.40 | 9.55 | 10.00 | 10.00 | - | 2,717 |
| Jun 1, 2026 | 10.20 | 10.20 | 9.60 | 10.00 | 10.00 | -1.96% | 2,631 |
| May 29, 2026 | 9.75 | 10.60 | 9.75 | 10.20 | 10.20 | 0.99% | 1,709 |
| May 28, 2026 | 10.30 | 10.50 | 9.55 | 10.10 | 10.10 | - | 1,375 |
| May 27, 2026 | 9.85 | 10.20 | 9.30 | 10.10 | 10.10 | 1.00% | 1,052 |
| May 26, 2026 | 10.10 | 10.30 | 9.65 | 10.00 | 10.00 | -2.91% | 2,212 |
| May 25, 2026 | 9.75 | 10.40 | 9.40 | 10.30 | 10.30 | 3.00% | 2,160 |
| May 22, 2026 | 10.00 | 10.00 | 9.40 | 10.00 | 10.00 | 1.01% | 1,735 |
| May 21, 2026 | 9.85 | 10.00 | 9.85 | 9.90 | 9.90 | -1.00% | 240 |
| May 20, 2026 | 9.30 | 10.00 | 9.15 | 10.00 | 10.00 | 5.26% | 3,119 |
| May 19, 2026 | 9.90 | 10.30 | 9.30 | 9.50 | 9.50 | -5.94% | 7,353 |
| May 18, 2026 | 9.90 | 10.60 | 9.50 | 10.10 | 10.10 | 1.51% | 6,378 |
| May 15, 2026 | 9.60 | 10.90 | 9.25 | 9.95 | 9.95 | 6.42% | 10,700 |
| May 14, 2026 | 9.50 | 9.65 | 9.35 | 9.35 | 9.35 | -3.61% | 571 |
| May 13, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1.04% | 323 |
| May 12, 2026 | 9.35 | 9.60 | 9.25 | 9.60 | 9.60 | 2.67% | 77 |
| May 11, 2026 | 9.65 | 9.65 | 9.25 | 9.35 | 9.35 | -2.09% | 502 |
| May 8, 2026 | 9.50 | 9.75 | 9.00 | 9.55 | 9.55 | -3.54% | 2,074 |
| May 7, 2026 | 9.75 | 9.90 | 9.10 | 9.90 | 9.90 | 1.02% | 2,076 |
| May 6, 2026 | 9.55 | 10.00 | 9.05 | 9.80 | 9.80 | 2.62% | 2,935 |
| May 5, 2026 | 9.35 | 9.55 | 9.25 | 9.55 | 9.55 | 2.14% | 1,240 |
| May 4, 2026 | 9.80 | 9.80 | 9.35 | 9.35 | 9.35 | -5.08% | 410 |
| Apr 30, 2026 | 9.35 | 9.90 | 9.20 | 9.85 | 9.85 | 3.14% | 1,198 |
| Apr 29, 2026 | 9.70 | 10.10 | 9.15 | 9.55 | 9.55 | -7.28% | 2,404 |
| Apr 28, 2026 | 9.65 | 10.30 | 9.65 | 10.30 | 10.30 | 0.98% | 742 |
| Apr 27, 2026 | 9.90 | 10.20 | 9.50 | 10.20 | 10.20 | - | 1,616 |
| Apr 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 9 |
| Apr 23, 2026 | 9.75 | 10.30 | 9.75 | 10.00 | 10.00 | - | 210 |
| Apr 22, 2026 | 9.95 | 10.40 | 9.95 | 10.00 | 10.00 | -3.85% | 427 |
| Apr 21, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 0.97% | 481 |
| Apr 20, 2026 | 9.65 | 10.30 | 9.65 | 10.30 | 10.30 | 3.00% | 2,444 |
| Apr 17, 2026 | 10.00 | 10.30 | 9.65 | 10.00 | 10.00 | -2.91% | 1,959 |
| Apr 16, 2026 | 10.30 | 10.70 | 10.00 | 10.30 | 10.30 | -2.83% | 544 |
| Apr 15, 2026 | 10.40 | 10.70 | 10.20 | 10.60 | 10.60 | 2.91% | 1,690 |
| Apr 14, 2026 | 10.40 | 10.40 | 9.80 | 10.30 | 10.30 | -0.96% | 1,010 |
| Apr 13, 2026 | 10.10 | 10.40 | 9.75 | 10.40 | 10.40 | - | 1,105 |
| Apr 10, 2026 | 9.80 | 11.00 | 9.55 | 10.40 | 10.40 | 4.00% | 8,362 |
| Apr 9, 2026 | 9.85 | 10.20 | 9.85 | 10.00 | 10.00 | -1.96% | 534 |
| Apr 8, 2026 | 10.00 | 10.70 | 10.00 | 10.20 | 10.20 | -0.97% | 2,951 |
| Apr 7, 2026 | 9.40 | 11.20 | 9.40 | 10.30 | 10.30 | 5.32% | 1,166 |
| Apr 2, 2026 | 9.52 | 9.78 | 9.40 | 9.78 | 9.78 | - | 1,125 |
| Apr 1, 2026 | 10.25 | 10.25 | 9.34 | 9.78 | 9.78 | -1.61% | 1,660 |
| Mar 31, 2026 | 9.94 | 10.10 | 9.82 | 9.94 | 9.94 | -0.40% | 466 |
| Mar 30, 2026 | 10.30 | 10.30 | 9.94 | 9.98 | 9.98 | 0.40% | 31 |
| Mar 27, 2026 | 10.30 | 10.55 | 9.94 | 9.94 | 9.94 | -6.23% | 1,476 |
| Mar 26, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | - | 14 |
| Mar 25, 2026 | 10.30 | 10.60 | 10.25 | 10.60 | 10.60 | 2.42% | 524 |
| Mar 24, 2026 | 10.35 | 10.70 | 10.25 | 10.35 | 10.35 | -4.61% | 356 |
| Mar 23, 2026 | 10.85 | 10.85 | 9.80 | 10.85 | 10.85 | - | 998 |