Sevenet historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	2.120	2.200	2.050	2.110	1.778	2,983
2022-08-31	2.210	2.210	2.200	2.200	1.854	1,998
2022-08-30	2.210	2.300	2.120	2.300	1.938	6,477
2022-08-29	2.290	2.370	2.200	2.200	1.854	10,879
2022-08-25	2.320	2.320	2.210	2.290	1.929	4,423
2022-08-24	2.400	2.480	2.320	2.400	2.022	5,502
2022-08-23	2.320	2.320	2.320	2.320	1.955	500
2022-08-22	2.300	2.400	2.300	2.400	2.022	455
2022-08-18	2.400	2.450	2.300	2.400	2.022	8,983
2022-08-17	2.410	2.480	2.400	2.470	2.081	9,078
2022-08-16	2.300	2.670	2.280	2.550	2.148	29,272
2022-08-12	2.300	2.300	2.300	2.300	1.938	1,000
2022-08-11	2.300	2.390	2.300	2.390	2.014	1,310
2022-08-10	2.300	2.300	2.300	2.300	1.938	600
2022-08-09	2.300	2.400	2.010	2.300	1.938	8,102
2022-08-05	2.300	2.400	2.200	2.400	2.022	5,403
2022-08-04	2.300	2.390	2.200	2.390	2.014	4,222
2022-08-03	2.300	2.390	2.300	2.300	1.938	3,304
2022-08-02	2.300	2.300	2.200	2.300	1.938	3,138
2022-08-01	2.310	2.480	2.200	2.400	2.022	17,312
2022-07-29	2.000	2.700	2.000	2.310	1.946	41,805
2022-07-28	1.850	2.350	1.850	2.100	1.769	36,053
2022-07-27	1.900	1.975	1.850	1.850	1.559	7,318
2022-07-26	1.810	1.975	1.810	1.900	1.601	13,001
2022-07-25	1.800	1.820	1.710	1.810	1.525	6,561
2022-07-22	1.810	1.810	1.800	1.800	1.517	724
2022-07-21	1.885	1.900	1.810	1.810	1.525	5,382
2022-07-20	1.880	1.880	1.880	1.880	1.584	130
2022-07-15	1.800	1.880	1.800	1.880	1.584	1,830
2022-07-14	1.840	1.850	1.800	1.800	1.517	5,490
2022-07-13	1.800	1.840	1.800	1.840	1.550	4,412
2022-07-12	1.805	1.840	1.780	1.840	1.550	15,014
2022-07-11	1.890	1.890	1.890	1.890	1.592	510
2022-07-08	1.810	1.810	1.810	1.810	1.525	1,844
2022-07-07	1.900	1.900	1.805	1.900	1.601	2,920
2022-07-06	1.890	2.000	1.890	1.900	1.601	9,056
2022-07-05	1.885	1.890	1.885	1.890	1.592	17
2022-07-04	1.805	1.885	1.800	1.885	1.588	2,173
2022-06-30	1.800	1.895	1.800	1.895	1.597	2,281
2022-06-29	1.800	1.900	1.800	1.800	1.517	7,160
2022-06-28	1.800	1.800	1.790	1.790	1.508	2,400
2022-06-24	1.800	1.800	1.800	1.800	1.517	1,300
2022-06-23	1.800	1.800	1.800	1.800	1.517	800
2022-06-22	1.800	1.800	1.800	1.800	1.517	410
2022-06-20	1.770	1.770	1.770	1.770	1.491	2,165
2022-06-17	1.765	1.770	1.765	1.770	1.491	1,365
2022-06-15	1.700	1.770	1.700	1.770	1.491	1,440
2022-06-14	1.780	1.780	1.780	1.780	1.500	559
2022-06-13	1.760	1.780	1.720	1.780	1.500	4,516
2022-06-09	1.765	1.765	1.760	1.760	1.483	666
2022-06-08	1.790	1.810	1.790	1.810	1.525	190
2022-06-06	1.850	1.850	1.800	1.800	1.517	5,000
2022-06-02	1.850	1.980	1.760	1.980	1.668	16,266
2022-06-01	1.840	1.995	1.830	1.830	1.542	7,424
2022-05-31	1.830	1.840	1.790	1.790	1.508	1,325
2022-05-30	1.820	1.840	1.820	1.830	1.542	6,450
2022-05-27	1.820	1.830	1.800	1.800	1.517	11,300
2022-05-25	1.890	1.900	1.850	1.850	1.559	2,432
2022-05-24	1.890	1.890	1.890	1.890	1.592	350
2022-05-23	1.890	1.900	1.850	1.875	1.580	4,587

← NewerPage 17 of 20 · 1,159 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-16	0.2000 PLN
2024-12-06	0.1100 PLN
2023-12-04	0.1000 PLN
2021-12-22	0.3700 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.