Sedivio S.A. (WSE:SED)
Poland · Delayed Price · Currency is PLN 7.00
+0.15 (2.19%)
At close: Sep 1, 2026
Sedivio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 7.30 | 8.60 | 7.15 | 7.45 | 7.45 | 0.68% | 25,756 |
| Aug 18, 2026 | 7.35 | 7.40 | 7.20 | 7.40 | 7.40 | -1.33% | 4,094 |
| Aug 17, 2026 | 7.55 | 7.75 | 7.40 | 7.50 | 7.50 | -5.06% | 2,009 |
| Aug 14, 2026 | 7.35 | 8.00 | 7.10 | 7.90 | 7.90 | -3.66% | 3,610 |
| Aug 13, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 3.80% | 83 |
| Aug 12, 2026 | 8.00 | 8.25 | 7.90 | 7.90 | 7.90 | -4.24% | 486 |
| Aug 11, 2026 | 8.10 | 8.25 | 8.05 | 8.25 | 8.25 | 1.23% | 411 |
| Aug 10, 2026 | 7.95 | 8.25 | 7.95 | 8.15 | 8.15 | 1.88% | 18 |
| Aug 7, 2026 | 8.00 | 8.25 | 8.00 | 8.00 | 8.00 | -3.03% | 316 |
| Aug 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | 116 |
| Aug 4, 2026 | 7.90 | 8.25 | 7.90 | 8.20 | 8.20 | -0.61% | 17 |
| Aug 3, 2026 | 7.85 | 8.30 | 7.65 | 8.25 | 8.25 | 1.85% | 584 |
| Jul 31, 2026 | 7.95 | 8.10 | 7.50 | 8.10 | 8.10 | 3.85% | 3,037 |
| Jul 30, 2026 | 8.20 | 8.30 | 7.80 | 7.80 | 7.80 | -4.88% | 2,427 |
| Jul 29, 2026 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.80% | 16 |
| Jul 28, 2026 | 8.30 | 8.45 | 8.15 | 8.35 | 8.35 | -0.60% | 991 |
| Jul 27, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | -0.59% | 44 |
| Jul 24, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 1.20% | 680 |
| Jul 23, 2026 | 8.60 | 8.60 | 8.30 | 8.35 | 8.35 | -1.18% | 119 |
| Jul 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 10 |
| Jul 21, 2026 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | - | 501 |
| Jul 20, 2026 | 8.30 | 8.65 | 8.30 | 8.45 | 8.45 | -2.31% | 338 |
| Jul 17, 2026 | 8.75 | 8.80 | 8.25 | 8.65 | 8.65 | 1.76% | 1,721 |
| 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 |