Sevenet S.A. (WSE:SEV)
Poland · Delayed Price · Currency is PLN 2.340
-0.020 (-0.85%)
At close: Sep 12, 2025
Sevenet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | - | 1,081 |
| Sep 11, 2025 | 2.36 | 2.36 | 2.27 | 2.36 | - | -0.84% | 3,024 |
| Sep 10, 2025 | 2.31 | 2.38 | 2.23 | 2.38 | - | 1.28% | 6,917 |
| Sep 9, 2025 | 2.27 | 2.47 | 2.27 | 2.35 | - | 3.98% | 27,817 |
| Sep 8, 2025 | 2.28 | 2.28 | 2.20 | 2.26 | - | -0.88% | 5,327 |
| Sep 5, 2025 | 2.29 | 2.29 | 2.21 | 2.28 | - | -0.44% | 6,495 |
| Sep 4, 2025 | 2.24 | 2.29 | 2.21 | 2.29 | - | - | 4,683 |
| Sep 3, 2025 | 2.22 | 2.29 | 2.22 | 2.29 | - | - | 3,805 |
| Sep 2, 2025 | 2.22 | 2.29 | 2.21 | 2.29 | - | 0.44% | 1,891 |
| Sep 1, 2025 | 2.25 | 2.28 | 2.25 | 2.28 | - | -2.56% | 25 |
| Aug 29, 2025 | 2.33 | 2.38 | 2.17 | 2.34 | - | -1.68% | 5,423 |
| Aug 28, 2025 | 2.30 | 2.38 | 2.20 | 2.38 | - | 5.31% | 1,053 |
| Aug 27, 2025 | 2.31 | 2.31 | 2.26 | 2.26 | - | -5.04% | 2,880 |
| Aug 25, 2025 | 2.38 | 2.39 | 2.30 | 2.38 | - | -2.46% | 11,604 |
| Aug 22, 2025 | 2.40 | 2.46 | 2.14 | 2.44 | - | -1.61% | 10,958 |
| Aug 21, 2025 | 2.40 | 2.48 | 2.36 | 2.48 | - | - | 12,217 |
| Aug 20, 2025 | 2.30 | 2.50 | 2.30 | 2.48 | - | 10.71% | 29,378 |
| Aug 19, 2025 | 2.35 | 2.39 | 2.21 | 2.24 | - | -5.08% | 16,626 |
| Aug 18, 2025 | 2.44 | 2.44 | 2.30 | 2.36 | - | -4.45% | 7,790 |
| Aug 14, 2025 | 2.40 | 2.54 | 2.40 | 2.47 | - | -1.20% | 3,770 |
| Aug 13, 2025 | 2.40 | 2.55 | 2.37 | 2.50 | - | 1.63% | 19,471 |
| Aug 12, 2025 | 3.30 | 3.39 | 2.31 | 2.46 | - | -27.65% | 80,384 |
| Aug 11, 2025 | 3.44 | 3.50 | 3.40 | 3.40 | - | -1.16% | 6,269 |
| Aug 8, 2025 | 3.27 | 3.44 | 3.10 | 3.44 | - | 4.24% | 22,066 |
| Aug 7, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | - | - | 1,479 |
| Aug 6, 2025 | 3.21 | 3.32 | 3.10 | 3.30 | - | 2.48% | 3,915 |
| Aug 5, 2025 | 3.10 | 3.22 | 3.10 | 3.22 | - | 0.31% | 1,757 |
| Aug 4, 2025 | 3.20 | 3.30 | 3.10 | 3.21 | - | -2.73% | 2,284 |
| Aug 1, 2025 | 3.02 | 3.40 | 3.01 | 3.30 | - | 5.77% | 14,494 |
| Jul 31, 2025 | 3.12 | 3.15 | 3.02 | 3.12 | - | 0.65% | 4,144 |
| Jul 30, 2025 | 2.91 | 3.10 | 2.91 | 3.10 | - | 8.01% | 12,132 |
| Jul 29, 2025 | 2.83 | 2.99 | 2.83 | 2.87 | - | -1.03% | 4,476 |
| Jul 28, 2025 | 2.99 | 2.99 | 2.82 | 2.90 | - | -1.69% | 2,214 |
| Jul 25, 2025 | 2.80 | 2.97 | 2.76 | 2.95 | - | 3.87% | 7,126 |
| Jul 24, 2025 | 2.82 | 2.87 | 2.80 | 2.84 | - | -1.05% | 3,052 |
| Jul 23, 2025 | 2.90 | 2.90 | 2.80 | 2.87 | - | -4.33% | 11,715 |
| Jul 22, 2025 | 2.99 | 3.08 | 2.76 | 3.00 | - | 0.33% | 9,418 |
| Jul 21, 2025 | 2.88 | 3.00 | 2.88 | 2.99 | - | 3.82% | 5,687 |
| Jul 18, 2025 | 2.80 | 2.88 | 2.75 | 2.88 | - | 0.70% | 3,022 |
| Jul 17, 2025 | 2.79 | 2.86 | 2.78 | 2.86 | - | 2.14% | 12,078 |
| Jul 16, 2025 | 2.78 | 2.80 | 2.72 | 2.80 | - | 0.72% | 4,733 |
| Jul 15, 2025 | 2.64 | 2.78 | 2.64 | 2.78 | - | 2.96% | 5,720 |
| Jul 14, 2025 | 2.76 | 2.85 | 2.64 | 2.70 | - | -2.17% | 17,348 |
| Jul 11, 2025 | 2.71 | 2.76 | 2.52 | 2.76 | - | -0.72% | 13,625 |
| Jul 10, 2025 | 2.71 | 2.79 | 2.71 | 2.78 | - | -0.71% | 1,051 |
| Jul 9, 2025 | 2.66 | 2.80 | 2.60 | 2.80 | - | 5.26% | 12,037 |
| Jul 8, 2025 | 2.39 | 2.74 | 2.39 | 2.66 | - | 11.30% | 44,594 |
| Jul 7, 2025 | 2.39 | 2.39 | 2.30 | 2.39 | - | - | 1,290 |
| Jul 4, 2025 | 2.23 | 2.39 | 2.23 | 2.39 | - | 5.75% | 14,872 |
| Jul 3, 2025 | 2.22 | 2.27 | 2.19 | 2.26 | - | - | 8,497 |