Sedivio S.A. (WSE:SED)
Poland
· Delayed Price · Currency is PLN 8.30
-0.08 (-0.95%)
At close: Dec 5, 2025
Sedivio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.38 | 8.50 | 7.98 | 8.30 | 8.30 | -0.95% | 713 |
| Dec 4, 2025 | 8.38 | 8.38 | 8.02 | 8.38 | 8.38 | - | 51 |
| Dec 3, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 12 |
| Dec 2, 2025 | 8.52 | 8.52 | 7.98 | 8.38 | 8.38 | -1.64% | 258 |
| Dec 1, 2025 | 8.42 | 8.52 | 8.14 | 8.52 | 8.52 | 0.24% | 403 |
| Nov 28, 2025 | 8.52 | 8.52 | 8.48 | 8.50 | 8.50 | -0.23% | 69 |
| Nov 27, 2025 | 7.78 | 8.60 | 7.78 | 8.52 | 8.52 | -3.18% | 212 |
| Nov 26, 2025 | 8.16 | 8.80 | 7.68 | 8.80 | 8.80 | 11.39% | 2,373 |
| Nov 25, 2025 | 8.64 | 8.64 | 7.86 | 7.90 | 7.90 | -4.82% | 3,556 |
| Nov 24, 2025 | 8.60 | 8.72 | 8.24 | 8.30 | 8.30 | -6.11% | 2,638 |
| Nov 21, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.55% | 25 |
| Nov 20, 2025 | 8.78 | 8.82 | 8.62 | 8.62 | 8.62 | - | 62 |
| Nov 19, 2025 | 8.50 | 8.82 | 8.50 | 8.62 | 8.62 | -2.93% | 216 |
| Nov 18, 2025 | 8.32 | 8.90 | 8.26 | 8.88 | 8.88 | 4.47% | 1,675 |
| Nov 17, 2025 | 8.32 | 8.64 | 8.32 | 8.50 | 8.50 | -1.16% | 127 |
| Nov 14, 2025 | 8.90 | 8.90 | 8.34 | 8.60 | 8.60 | -3.37% | 293 |
| Nov 13, 2025 | 8.72 | 8.96 | 8.68 | 8.90 | 8.90 | 3.97% | 1,832 |
| Nov 12, 2025 | 8.44 | 8.60 | 8.44 | 8.56 | 8.56 | -0.70% | 351 |
| Nov 10, 2025 | 8.80 | 8.88 | 8.32 | 8.62 | 8.62 | 3.61% | 239 |
| Nov 7, 2025 | 8.88 | 8.88 | 8.22 | 8.32 | 8.32 | -6.31% | 847 |
| Nov 6, 2025 | 8.50 | 8.88 | 8.50 | 8.88 | 8.88 | - | 3,337 |
| Nov 5, 2025 | 8.88 | 8.88 | 8.72 | 8.88 | 8.88 | -2.42% | 793 |
| Nov 4, 2025 | 8.96 | 9.10 | 8.96 | 9.10 | 9.10 | 1.56% | 757 |
| Nov 3, 2025 | 8.90 | 8.98 | 8.76 | 8.96 | 8.96 | -0.44% | 39 |
| Oct 31, 2025 | 8.52 | 9.00 | 8.24 | 9.00 | 9.00 | 1.12% | 643 |
| Oct 30, 2025 | 8.84 | 8.90 | 8.84 | 8.90 | 8.90 | 0.68% | 14 |
| Oct 29, 2025 | 8.52 | 8.86 | 8.52 | 8.84 | 8.84 | - | 926 |
| Oct 28, 2025 | 8.50 | 8.84 | 8.46 | 8.84 | 8.84 | 1.61% | 839 |
| Oct 27, 2025 | 8.82 | 9.10 | 8.32 | 8.70 | 8.70 | -4.61% | 1,421 |
| Oct 23, 2025 | 9.10 | 9.12 | 8.82 | 9.12 | 9.12 | -0.22% | 231 |
| Oct 22, 2025 | 9.10 | 9.14 | 8.76 | 9.14 | 9.14 | 0.44% | 715 |
| Oct 21, 2025 | 9.18 | 9.18 | 8.52 | 9.10 | 9.10 | -1.09% | 1,828 |
| Oct 20, 2025 | 9.22 | 9.58 | 8.80 | 9.20 | 9.20 | 0.44% | 4,450 |
| Oct 17, 2025 | 9.56 | 9.56 | 8.66 | 9.16 | 9.16 | -4.78% | 7,063 |
| Oct 16, 2025 | 9.98 | 9.98 | 9.20 | 9.62 | 9.62 | -4.28% | 7,748 |
| Oct 15, 2025 | 10.20 | 10.45 | 9.48 | 10.05 | 10.05 | 2.34% | 8,464 |
| Oct 14, 2025 | 12.00 | 12.70 | 9.60 | 9.82 | 9.82 | -4.20% | 51,116 |
| Oct 13, 2025 | 8.56 | 10.25 | 8.54 | 10.25 | 10.25 | 48.12% | 17,581 |
| Oct 10, 2025 | 7.12 | 7.12 | 6.00 | 6.92 | 6.92 | -6.74% | 14,702 |
| Oct 9, 2025 | 7.42 | 7.42 | 7.14 | 7.42 | 7.42 | 1.09% | 26 |
| Oct 8, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 2 |
| Oct 7, 2025 | 7.02 | 7.34 | 6.86 | 7.34 | 7.34 | 4.86% | 1,441 |
| Oct 6, 2025 | 7.34 | 7.38 | 6.80 | 7.00 | 7.00 | -4.63% | 1,869 |
| Oct 3, 2025 | 7.00 | 7.44 | 6.98 | 7.34 | 7.34 | 0.55% | 1,099 |
| Oct 2, 2025 | 7.52 | 7.54 | 6.86 | 7.30 | 7.30 | -2.93% | 5,023 |
| Oct 1, 2025 | 7.12 | 7.54 | 7.12 | 7.52 | 7.52 | 8.99% | 2,480 |
| Sep 30, 2025 | 6.08 | 6.90 | 5.98 | 6.90 | 6.90 | 16.95% | 7,622 |
| Sep 29, 2025 | 5.52 | 5.90 | 5.52 | 5.90 | 5.90 | 3.15% | 2,294 |
| Sep 26, 2025 | 5.72 | 5.72 | 5.52 | 5.72 | 5.72 | 1.06% | 31 |
| Sep 25, 2025 | 5.68 | 5.76 | 5.36 | 5.66 | 5.66 | 5.60% | 1,694 |