Sevenet S.A. (WSE:SEV)
Poland · Delayed Price · Currency is PLN 10.50
+0.25 (2.44%)
Last updated: Oct 1, 2026, 4:10 PM CET
Sevenet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 10.50 | 10.80 | 10.20 | 10.40 | 10.40 | 1.46% | 4,163 |
| Sep 30, 2026 | 10.40 | 10.95 | 10.25 | 10.25 | 10.25 | -1.44% | 11,134 |
| Sep 29, 2026 | 10.25 | 10.45 | 10.20 | 10.40 | 10.40 | 0.97% | 2,787 |
| Sep 28, 2026 | 10.90 | 11.00 | 10.15 | 10.30 | 10.30 | -3.29% | 13,646 |
| Sep 25, 2026 | 10.50 | 11.35 | 10.50 | 10.65 | 10.65 | 1.43% | 20,665 |
| Sep 24, 2026 | 10.75 | 11.00 | 10.50 | 10.50 | 10.50 | -0.47% | 2,704 |
| Sep 23, 2026 | 11.50 | 11.50 | 10.50 | 10.55 | 10.55 | -6.64% | 25,567 |
| Sep 22, 2026 | 11.20 | 11.80 | 11.00 | 11.30 | 11.30 | 0.89% | 8,995 |
| Sep 21, 2026 | 10.50 | 11.20 | 10.25 | 11.20 | 11.20 | 3.70% | 10,137 |
| Sep 18, 2026 | 10.20 | 10.85 | 10.00 | 10.80 | 10.80 | 5.88% | 11,531 |
| Sep 17, 2026 | 10.20 | 10.25 | 10.00 | 10.20 | 10.20 | -1.92% | 14,472 |
| Sep 16, 2026 | 10.45 | 10.45 | 10.10 | 10.40 | 10.40 | -0.48% | 2,371 |
| Sep 15, 2026 | 10.25 | 10.45 | 10.10 | 10.45 | 10.45 | 1.95% | 2,874 |
| Sep 14, 2026 | 10.50 | 10.50 | 10.15 | 10.25 | 10.25 | -4.21% | 6,067 |
| Sep 11, 2026 | 10.95 | 10.95 | 10.20 | 10.70 | 10.70 | -0.47% | 15,469 |
| Sep 10, 2026 | 11.00 | 11.80 | 10.60 | 10.75 | 10.75 | 7.50% | 81,525 |
| Sep 9, 2026 | 10.50 | 10.50 | 9.56 | 10.00 | 10.00 | -5.21% | 41,524 |
| Sep 8, 2026 | 10.80 | 10.90 | 10.25 | 10.55 | 10.55 | -4.09% | 15,091 |
| Sep 7, 2026 | 10.95 | 11.15 | 10.50 | 11.00 | 11.00 | 0.46% | 6,499 |
| Sep 4, 2026 | 11.20 | 11.50 | 10.60 | 10.95 | 10.95 | -2.23% | 14,581 |
| Sep 3, 2026 | 11.40 | 11.50 | 11.05 | 11.20 | 11.20 | -1.75% | 13,807 |
| Sep 2, 2026 | 11.75 | 11.90 | 11.20 | 11.40 | 11.40 | -3.80% | 8,586 |
| Sep 1, 2026 | 11.60 | 12.20 | 11.50 | 11.85 | 11.85 | 0.42% | 10,546 |
| Aug 31, 2026 | 11.70 | 11.95 | 11.60 | 11.80 | 11.80 | -0.84% | 6,693 |
| Aug 28, 2026 | 11.80 | 11.90 | 11.60 | 11.90 | 11.90 | 0.85% | 3,123 |
| Aug 27, 2026 | 12.00 | 12.00 | 11.50 | 11.80 | 11.80 | - | 9,906 |
| Aug 26, 2026 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | -0.42% | 10,880 |
| Aug 25, 2026 | 12.00 | 12.20 | 11.80 | 11.85 | 11.85 | -1.25% | 7,576 |
| Aug 24, 2026 | 12.10 | 12.20 | 11.45 | 12.00 | 12.00 | 1.69% | 16,288 |
| Aug 21, 2026 | 12.45 | 12.50 | 11.30 | 11.80 | 11.80 | -5.22% | 19,789 |
| Aug 20, 2026 | 12.10 | 12.45 | 11.85 | 12.45 | 12.45 | 2.47% | 15,781 |
| Aug 19, 2026 | 12.50 | 12.50 | 11.20 | 12.15 | 12.15 | -2.41% | 17,514 |
| Aug 18, 2026 | 12.40 | 12.55 | 12.15 | 12.45 | 12.45 | 1.22% | 10,903 |
| Aug 17, 2026 | 11.90 | 12.55 | 11.70 | 12.30 | 12.30 | 3.36% | 16,291 |
| Aug 14, 2026 | 12.80 | 12.95 | 11.50 | 11.90 | 11.90 | -8.81% | 38,750 |
| Aug 13, 2026 | 13.00 | 13.75 | 12.60 | 13.05 | 13.05 | 1.16% | 28,649 |
| Aug 12, 2026 | 14.20 | 14.40 | 12.05 | 12.90 | 12.90 | -9.15% | 76,166 |
| Aug 11, 2026 | 13.60 | 14.45 | 13.30 | 14.20 | 14.20 | 4.80% | 16,038 |
| Aug 10, 2026 | 13.70 | 13.85 | 13.35 | 13.55 | 13.55 | -1.09% | 7,251 |
| Aug 7, 2026 | 13.85 | 13.95 | 13.25 | 13.70 | 13.70 | 1.48% | 11,390 |
| Aug 6, 2026 | 13.70 | 13.95 | 13.50 | 13.50 | 13.50 | -3.23% | 6,545 |
| Aug 5, 2026 | 13.90 | 14.00 | 13.35 | 13.95 | 13.95 | 2.20% | 12,907 |
| Aug 4, 2026 | 13.65 | 14.35 | 13.50 | 13.65 | 13.65 | 5.81% | 33,766 |
| Aug 3, 2026 | 13.45 | 13.45 | 12.90 | 12.90 | 12.90 | -4.09% | 8,114 |
| Jul 31, 2026 | 13.50 | 13.50 | 13.05 | 13.45 | 13.45 | -0.37% | 4,642 |
| Jul 30, 2026 | 13.45 | 13.85 | 13.20 | 13.50 | 13.50 | 1.50% | 2,679 |
| Jul 29, 2026 | 13.80 | 13.90 | 13.15 | 13.30 | 13.30 | -4.32% | 7,265 |
| Jul 28, 2026 | 14.00 | 14.40 | 13.70 | 13.90 | 13.90 | -0.36% | 4,297 |
| Jul 27, 2026 | 14.00 | 14.40 | 13.70 | 13.95 | 13.95 | 2.57% | 6,729 |
| Jul 24, 2026 | 13.05 | 14.45 | 13.05 | 13.60 | 13.60 | 2.26% | 11,580 |