Sedivio S.A. (WSE:SED)
Poland · Delayed Price · Currency is PLN 9.70
+0.10 (1.04%)
At close: May 13, 2026
Sedivio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 10.55 | 10.85 | 10.20 | 10.85 | 10.85 | 3.83% | 3,987 |
| Mar 19, 2026 | 10.60 | 10.70 | 10.00 | 10.45 | 10.45 | -1.88% | 2,141 |
| Mar 18, 2026 | 10.80 | 10.80 | 10.30 | 10.65 | 10.65 | -1.84% | 855 |
| Mar 17, 2026 | 10.50 | 10.85 | 10.45 | 10.85 | 10.85 | 0.93% | 1,458 |
| Mar 16, 2026 | 10.85 | 10.85 | 10.45 | 10.75 | 10.75 | 2.87% | 2,192 |
| Mar 13, 2026 | 10.50 | 10.75 | 10.45 | 10.45 | 10.45 | -0.48% | 3,019 |
| Mar 12, 2026 | 10.50 | 10.50 | 10.05 | 10.50 | 10.50 | - | 57 |
| Mar 11, 2026 | 10.50 | 10.65 | 10.15 | 10.50 | 10.50 | 0.96% | 1,310 |
| Mar 10, 2026 | 9.98 | 10.50 | 9.76 | 10.40 | 10.40 | 3.48% | 810 |
| Mar 9, 2026 | 9.94 | 10.05 | 9.70 | 10.05 | 10.05 | 1.31% | 590 |
| Mar 6, 2026 | 10.60 | 10.60 | 9.82 | 9.92 | 9.92 | -5.52% | 1,552 |
| Mar 5, 2026 | 9.72 | 10.55 | 9.72 | 10.50 | 10.50 | 5.00% | 384 |
| Mar 4, 2026 | 9.70 | 10.05 | 9.70 | 10.00 | 10.00 | -0.99% | 271 |
| Mar 3, 2026 | 10.70 | 10.70 | 9.70 | 10.10 | 10.10 | -3.81% | 1,001 |
| Mar 2, 2026 | 10.70 | 10.70 | 9.52 | 10.50 | 10.50 | -1.87% | 1,095 |