Sevenet S.A. (WSE:SEV)
Poland · Delayed Price · Currency is PLN 11.95
-0.45 (-3.63%)
At close: Apr 13, 2026
Sevenet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 12.30 | 12.55 | 11.70 | 11.95 | 11.95 | -3.63% | 14,590 |
| Apr 10, 2026 | 11.50 | 12.60 | 11.35 | 12.40 | 12.40 | 5.53% | 18,726 |
| Apr 9, 2026 | 11.75 | 11.75 | 11.35 | 11.75 | 11.75 | 1.73% | 8,264 |
| Apr 8, 2026 | 12.10 | 12.40 | 11.55 | 11.55 | 11.55 | -2.12% | 19,691 |
| Apr 7, 2026 | 12.90 | 12.95 | 11.40 | 11.80 | 11.80 | -8.17% | 36,001 |
| Apr 2, 2026 | 13.20 | 13.25 | 12.20 | 12.85 | 12.85 | -3.75% | 20,101 |
| Apr 1, 2026 | 13.35 | 13.55 | 12.85 | 13.35 | 13.35 | 2.69% | 13,383 |
| Mar 31, 2026 | 13.10 | 13.40 | 12.60 | 13.00 | 13.00 | - | 12,768 |
| Mar 30, 2026 | 12.65 | 13.90 | 12.60 | 13.00 | 13.00 | - | 34,852 |
| Mar 27, 2026 | 11.50 | 13.50 | 10.15 | 13.00 | 13.00 | 13.04% | 60,189 |
| Mar 26, 2026 | 11.60 | 12.00 | 11.10 | 11.50 | 11.50 | -0.86% | 18,231 |
| Mar 25, 2026 | 12.35 | 13.00 | 10.95 | 11.60 | 11.60 | -3.33% | 39,735 |
| Mar 24, 2026 | 13.00 | 13.00 | 11.80 | 12.00 | 12.00 | -5.88% | 29,907 |
| Mar 23, 2026 | 12.00 | 13.75 | 10.75 | 12.75 | 12.75 | -0.39% | 57,836 |
| Mar 20, 2026 | 13.60 | 13.60 | 12.60 | 12.80 | 12.80 | -5.88% | 13,060 |
| Mar 19, 2026 | 13.70 | 14.50 | 13.15 | 13.60 | 13.60 | -1.09% | 38,485 |
| Mar 18, 2026 | 13.40 | 14.05 | 13.35 | 13.75 | 13.75 | 4.17% | 28,281 |
| Mar 17, 2026 | 13.40 | 14.00 | 12.10 | 13.20 | 13.20 | 4.35% | 67,873 |
| Mar 16, 2026 | 12.50 | 13.65 | 12.50 | 12.65 | 12.65 | 2.85% | 63,076 |
| Mar 13, 2026 | 12.00 | 13.20 | 11.90 | 12.30 | 12.30 | 2.50% | 50,679 |
| Mar 12, 2026 | 11.70 | 12.95 | 11.70 | 12.00 | 12.00 | 1.27% | 78,457 |
| Mar 11, 2026 | 11.25 | 12.00 | 10.85 | 11.85 | 11.85 | 9.22% | 62,747 |
| Mar 10, 2026 | 10.90 | 11.55 | 10.60 | 10.85 | 10.85 | 2.36% | 65,178 |
| Mar 9, 2026 | 10.65 | 10.95 | 10.35 | 10.60 | 10.60 | -2.75% | 22,668 |
| Mar 6, 2026 | 10.80 | 11.20 | 10.50 | 10.90 | 10.90 | 3.32% | 43,878 |
| Mar 5, 2026 | 10.80 | 11.00 | 10.20 | 10.55 | 10.55 | -3.21% | 35,606 |
| Mar 4, 2026 | 9.00 | 11.50 | 9.00 | 10.90 | 10.90 | 21.38% | 120,134 |
| Mar 3, 2026 | 10.40 | 10.40 | 8.56 | 8.98 | 8.98 | -13.65% | 85,510 |
| Mar 2, 2026 | 11.00 | 11.80 | 9.60 | 10.40 | 10.40 | -5.02% | 86,228 |
| Feb 27, 2026 | 9.40 | 11.15 | 9.00 | 10.95 | 10.95 | 17.24% | 80,695 |
| Feb 26, 2026 | 8.68 | 9.70 | 8.60 | 9.34 | 9.34 | 7.85% | 18,380 |
| Feb 25, 2026 | 8.62 | 8.78 | 8.40 | 8.66 | 8.66 | -1.37% | 5,074 |
| Feb 24, 2026 | 8.98 | 8.98 | 8.40 | 8.78 | 8.78 | -2.44% | 5,891 |
| Feb 23, 2026 | 9.18 | 9.18 | 8.16 | 9.00 | 9.00 | -1.75% | 19,992 |
| Feb 20, 2026 | 9.00 | 9.68 | 8.86 | 9.16 | 9.16 | 4.33% | 52,097 |
| Feb 19, 2026 | 8.58 | 8.86 | 8.02 | 8.78 | 8.78 | 14.62% | 35,476 |
| Feb 18, 2026 | 7.80 | 8.98 | 7.66 | 7.66 | 7.66 | -1.79% | 46,434 |
| Feb 17, 2026 | 8.50 | 8.62 | 7.02 | 7.80 | 7.80 | -9.93% | 94,617 |
| Feb 16, 2026 | 8.48 | 9.18 | 8.00 | 8.66 | 8.66 | 1.88% | 75,394 |
| Feb 13, 2026 | 6.96 | 8.60 | 6.72 | 8.50 | 8.50 | 37.10% | 257,306 |
| Feb 12, 2026 | 4.02 | 6.20 | 4.02 | 6.20 | 6.20 | 47.62% | 128,458 |
| Feb 11, 2026 | 4.20 | 4.26 | 4.05 | 4.20 | 4.20 | 0.24% | 17,734 |
| Feb 10, 2026 | 3.95 | 4.19 | 3.86 | 4.19 | 4.19 | 6.08% | 19,716 |
| Feb 9, 2026 | 3.84 | 3.99 | 3.80 | 3.95 | 3.95 | 2.86% | 12,504 |
| Feb 6, 2026 | 3.60 | 3.84 | 3.56 | 3.84 | 3.84 | 6.67% | 6,158 |
| Feb 5, 2026 | 3.80 | 3.80 | 3.56 | 3.60 | 3.60 | -5.26% | 5,186 |
| Feb 4, 2026 | 3.72 | 3.97 | 3.70 | 3.80 | 3.80 | - | 9,829 |
| Feb 3, 2026 | 3.79 | 3.80 | 3.69 | 3.80 | 3.80 | 0.26% | 9,390 |
| Feb 2, 2026 | 3.70 | 3.80 | 3.66 | 3.79 | 3.79 | 3.84% | 5,726 |
| Jan 30, 2026 | 3.90 | 3.90 | 3.61 | 3.65 | 3.65 | -6.17% | 14,673 |