Sedivio S.A. (WSE:SED)
Poland · Delayed Price · Currency is PLN 7.10
-0.25 (-3.40%)
Last updated: Oct 30, 2026, 12:56 PM CET
Sedivio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.30 | 7.30 | 6.95 | 7.10 | 7.10 | -3.40% | 1,052 |
| Oct 29, 2026 | 7.20 | 7.35 | 6.95 | 7.35 | 7.35 | -0.68% | 748 |
| Oct 28, 2026 | 7.30 | 7.40 | 7.10 | 7.40 | 7.40 | 1.37% | 991 |
| Oct 27, 2026 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | -2.01% | 306 |
| Oct 26, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.05% | 285 |
| Oct 23, 2026 | 7.40 | 7.40 | 7.05 | 7.30 | 7.30 | 3.55% | 627 |
| Oct 22, 2026 | 7.20 | 7.55 | 7.05 | 7.05 | 7.05 | -6.62% | 2,030 |
| Oct 21, 2026 | 7.10 | 7.55 | 7.10 | 7.55 | 7.55 | 3.42% | 502 |
| Oct 20, 2026 | 7.35 | 7.50 | 7.00 | 7.30 | 7.30 | -0.68% | 1,406 |
| Oct 19, 2026 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | -2.65% | 115 |
| Oct 16, 2026 | 7.00 | 7.55 | 7.00 | 7.55 | 7.55 | - | 680 |
| Oct 15, 2026 | 7.05 | 7.55 | 7.00 | 7.55 | 7.55 | -0.66% | 1,677 |
| Oct 14, 2026 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 0.66% | 497 |
| Oct 13, 2026 | 7.50 | 7.55 | 7.25 | 7.55 | 7.55 | 0.67% | 184 |
| Oct 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 1 |
| Oct 9, 2026 | 7.50 | 7.60 | 7.15 | 7.55 | 7.55 | -0.66% | 1,897 |
| Oct 8, 2026 | 7.05 | 7.60 | 7.00 | 7.60 | 7.60 | 2.01% | 1,043 |
| Oct 7, 2026 | 7.00 | 8.00 | 7.00 | 7.45 | 7.45 | 5.67% | 6,876 |
| Oct 6, 2026 | 7.10 | 7.10 | 6.90 | 7.05 | 7.05 | - | 589 |
| Oct 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 141 |
| Oct 2, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | - | 52 |
| Oct 1, 2026 | 7.05 | 7.05 | 6.85 | 7.05 | 7.05 | -0.70% | 560 |
| Sep 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 19 |
| Sep 29, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -1.41% | 3 |
| Sep 28, 2026 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | 3.65% | 296 |
| Sep 25, 2026 | 7.05 | 7.10 | 6.65 | 6.85 | 6.85 | -3.52% | 3,781 |
| Sep 24, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 0.71% | 338 |
| Sep 22, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 30 |
| Sep 21, 2026 | 6.90 | 7.10 | 6.70 | 7.10 | 7.10 | 2.90% | 3,085 |
| Sep 18, 2026 | 6.85 | 6.90 | 6.70 | 6.90 | 6.90 | -1.43% | 1,556 |
| Sep 17, 2026 | 7.05 | 7.05 | 6.85 | 7.00 | 7.00 | -2.78% | 140 |
| Sep 16, 2026 | 6.70 | 7.45 | 6.70 | 7.20 | 7.20 | 7.46% | 4,283 |
| Sep 15, 2026 | 6.80 | 6.80 | 6.45 | 6.70 | 6.70 | -1.47% | 4,700 |
| Sep 14, 2026 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | 1.49% | 123 |
| Sep 11, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | - | 2 |
| Sep 10, 2026 | 6.65 | 6.70 | 6.50 | 6.70 | 6.70 | - | 144 |
| Sep 8, 2026 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -2.90% | 577 |
| Sep 7, 2026 | 6.75 | 6.90 | 6.55 | 6.90 | 6.90 | - | 884 |
| Sep 4, 2026 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 4.55% | 2,492 |
| Sep 3, 2026 | 6.50 | 6.60 | 6.35 | 6.60 | 6.60 | 0.76% | 2,331 |
| Sep 2, 2026 | 6.95 | 7.00 | 6.40 | 6.55 | 6.55 | -6.43% | 8,225 |
| Sep 1, 2026 | 6.95 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 1,602 |
| Aug 31, 2026 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | -2.14% | 1,212 |
| Aug 28, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 894 |
| Aug 27, 2026 | 7.20 | 7.20 | 6.60 | 7.00 | 7.00 | -2.78% | 4,525 |
| Aug 26, 2026 | 7.40 | 7.40 | 6.95 | 7.20 | 7.20 | -2.04% | 1,230 |
| Aug 25, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -0.68% | 400 |
| Aug 24, 2026 | 7.35 | 7.65 | 7.00 | 7.40 | 7.40 | 0.68% | 3,794 |
| Aug 21, 2026 | 7.45 | 7.60 | 7.15 | 7.35 | 7.35 | -2.65% | 1,471 |
| Aug 20, 2026 | 7.40 | 7.65 | 7.00 | 7.55 | 7.55 | 1.34% | 4,262 |