Sedivio S.A. (WSE:SED)
Poland · Delayed Price · Currency is PLN 8.50
-0.30 (-3.41%)
At close: Jul 16, 2026
Sedivio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8.50 | 8.75 | 8.50 | 8.50 | 8.50 | -3.41% | 47 |
| Jul 15, 2026 | 8.80 | 8.80 | 8.45 | 8.80 | 8.80 | 3.53% | 44 |
| Jul 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | 7 |
| Jul 13, 2026 | 8.50 | 8.85 | 8.35 | 8.85 | 8.85 | 0.57% | 568 |
| Jul 10, 2026 | 8.45 | 8.85 | 8.30 | 8.80 | 8.80 | 5.39% | 643 |
| Jul 9, 2026 | 8.70 | 8.70 | 8.35 | 8.35 | 8.35 | -6.18% | 7,099 |
| Jul 8, 2026 | 9.00 | 9.00 | 8.60 | 8.90 | 8.90 | -1.11% | 1,812 |
| Jul 7, 2026 | 9.00 | 9.00 | 8.70 | 9.00 | 9.00 | -0.55% | 198 |
| Jul 6, 2026 | 8.75 | 9.10 | 8.65 | 9.05 | 9.05 | -0.55% | 933 |
| Jul 3, 2026 | 8.75 | 9.15 | 8.75 | 9.10 | 9.10 | -0.55% | 315 |
| Jul 2, 2026 | 8.95 | 9.15 | 8.75 | 9.15 | 9.15 | - | 504 |
| Jul 1, 2026 | 8.95 | 9.40 | 8.80 | 9.15 | 9.15 | -1.61% | 874 |
| Jun 30, 2026 | 9.05 | 9.40 | 8.75 | 9.30 | 9.30 | -0.53% | 2,231 |
| Jun 29, 2026 | 9.10 | 9.35 | 9.05 | 9.35 | 9.35 | - | 102 |
| Jun 26, 2026 | 9.50 | 9.50 | 9.10 | 9.35 | 9.35 | -1.58% | 426 |
| Jun 25, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 1.60% | 126 |
| Jun 24, 2026 | 9.10 | 9.40 | 9.10 | 9.35 | 9.35 | -0.53% | 288 |
| Jun 23, 2026 | 9.15 | 9.50 | 9.15 | 9.40 | 9.40 | -1.05% | 146 |
| Jun 22, 2026 | 9.50 | 9.50 | 9.15 | 9.50 | 9.50 | - | 169 |
| Jun 19, 2026 | 9.10 | 9.55 | 9.00 | 9.50 | 9.50 | -0.52% | 2,093 |
| Jun 18, 2026 | 9.20 | 9.55 | 9.15 | 9.55 | 9.55 | - | 1,549 |
| Jun 17, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | 1.60% | 287 |
| Jun 16, 2026 | 9.25 | 9.55 | 9.15 | 9.40 | 9.40 | - | 441 |
| Jun 15, 2026 | 9.40 | 9.45 | 9.15 | 9.40 | 9.40 | -0.53% | 1,422 |
| Jun 12, 2026 | 9.45 | 9.50 | 9.25 | 9.45 | 9.45 | - | 623 |
| Jun 11, 2026 | 9.40 | 9.65 | 9.20 | 9.45 | 9.45 | -2.58% | 2,033 |
| Jun 10, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | -1.02% | 166 |
| Jun 9, 2026 | 9.60 | 9.80 | 9.35 | 9.80 | 9.80 | - | 1,507 |
| Jun 8, 2026 | 9.60 | 9.85 | 9.35 | 9.80 | 9.80 | - | 1,817 |
| Jun 5, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | -1.01% | 9 |
| 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 |