Skip to main content
Sedivio S.A. (WSE:SED)
Poland flag Poland · Delayed Price · Currency is PLN
9.92
-0.58 (-5.52%)
At close: Mar 6, 2026

Sedivio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.9410.059.7010.0510.051.31%590
Mar 6, 202610.6010.609.829.929.92-5.52%1,552
Mar 5, 20269.7210.559.7210.5010.505.00%384
Mar 4, 20269.7010.059.7010.0010.00-0.99%271
Mar 3, 202610.7010.709.7010.1010.10-3.81%1,001
Mar 2, 202610.7010.709.5210.5010.50-1.87%1,095
Feb 27, 202610.6010.7010.3510.7010.70-612
Feb 26, 202610.7010.7010.3010.7010.70-374
Feb 25, 202610.7010.7510.1510.7010.70-0.47%881
Feb 24, 202611.0011.0010.1510.7510.75-2.27%4,267
Feb 23, 202611.2011.2010.6511.0011.00-2.65%1,691
Feb 20, 202610.7511.3010.0011.3011.305.12%2,404
Feb 19, 202610.2511.3510.0010.7510.754.88%5,849
Feb 18, 202610.5010.5010.0510.2510.25-2.38%962
Feb 17, 202610.2510.5010.0010.5010.50-0.47%350
Feb 16, 202610.4510.9510.4510.5510.550.96%1,056
Feb 13, 20269.9011.009.9010.4510.45-3,651
Feb 12, 202610.4510.459.7010.4510.45-0.48%1,237
Feb 11, 202610.4510.509.9410.5010.500.48%1,453
Feb 10, 202610.1010.459.2410.4510.452.45%729
Feb 9, 20269.7611.709.6610.2010.204.94%7,752
Feb 6, 20269.309.729.309.729.720.21%417
Feb 5, 20269.309.749.309.709.70-0.41%409
Feb 4, 20269.569.848.569.749.74-2.21%1,730
Feb 3, 20269.969.989.549.969.96-437
Feb 2, 20269.609.969.309.969.963.75%1,137
Jan 30, 20269.529.609.309.609.60-593
Jan 29, 20269.569.609.309.609.60-1.03%2,027
Jan 28, 20269.509.809.509.709.70-1.82%531
Jan 27, 20269.649.889.509.889.88-807
Jan 26, 20269.609.889.609.889.88-226
Jan 23, 20269.249.889.229.889.882.92%1,153
Jan 22, 20269.509.649.249.609.601.05%297
Jan 21, 20269.209.509.209.509.50-1.04%329
Jan 20, 20269.209.608.929.609.602.13%2,209
Jan 19, 20269.749.749.309.409.40-5.05%618
Jan 16, 20269.829.929.469.909.90-1.00%1,649
Jan 15, 202610.2010.458.4210.0010.00-2.44%4,292
Jan 14, 202610.1510.259.7210.2510.252.50%968
Jan 13, 20269.3210.209.3210.0010.003.09%840
Jan 12, 20269.909.909.329.709.70-2.02%1,338
Jan 9, 20269.5010.159.409.909.90-2.94%1,624
Jan 8, 202610.1510.209.3010.2010.20-2,262
Jan 7, 20269.9010.709.9010.2010.203.03%2,231
Jan 5, 20268.6010.008.609.909.9015.12%6,102
Jan 2, 20268.408.608.228.608.602.38%731
Dec 30, 20258.208.408.208.408.40-506
Dec 29, 20258.608.628.168.408.40-2.55%2,201
Dec 23, 20258.688.688.308.628.62-0.92%1,468
Dec 22, 20258.488.708.248.708.702.84%2,744
Dec 19, 20258.188.468.188.468.460.71%862
Dec 18, 20258.408.408.028.408.400.24%127
Dec 17, 20258.008.588.008.388.38-0.24%1,220
Dec 16, 20258.708.708.028.408.40-3.89%654
Dec 15, 20258.508.748.008.748.7410.63%492
Dec 12, 20258.028.347.907.907.90-5.28%1,340
Dec 11, 20258.308.528.008.348.34-1.65%1,681
Dec 10, 20258.488.488.248.488.48-235
Dec 9, 20258.328.488.328.488.482.17%266
Dec 8, 20257.988.307.948.308.30-316
Dec 5, 20258.388.507.988.308.30-0.95%713
Dec 4, 20258.388.388.028.388.38-51
Dec 3, 20258.388.388.388.388.38-12
Dec 2, 20258.528.527.988.388.38-1.64%258
Dec 1, 20258.428.528.148.528.520.24%403
Nov 28, 20258.528.528.488.508.50-0.23%69
Nov 27, 20257.788.607.788.528.52-3.18%212
Nov 26, 20258.168.807.688.808.8011.39%2,373
Nov 25, 20258.648.647.867.907.90-4.82%3,556
Nov 24, 20258.608.728.248.308.30-6.11%2,638
Nov 21, 20258.848.848.848.848.842.55%25
Nov 20, 20258.788.828.628.628.62-62
Nov 19, 20258.508.828.508.628.62-2.93%216
Nov 18, 20258.328.908.268.888.884.47%1,675
Nov 17, 20258.328.648.328.508.50-1.16%127
Nov 14, 20258.908.908.348.608.60-3.37%293
Nov 13, 20258.728.968.688.908.903.97%1,832
Nov 12, 20258.448.608.448.568.56-0.70%351
Nov 10, 20258.808.888.328.628.623.61%239
Nov 7, 20258.888.888.228.328.32-6.31%847
Nov 6, 20258.508.888.508.888.88-3,337
Nov 5, 20258.888.888.728.888.88-2.42%793
Nov 4, 20258.969.108.969.109.101.56%757
Nov 3, 20258.908.988.768.968.96-0.44%39
Oct 31, 20258.529.008.249.009.001.12%643
Oct 30, 20258.848.908.848.908.900.68%14
Oct 29, 20258.528.868.528.848.84-926
Oct 28, 20258.508.848.468.848.841.61%839
Oct 27, 20258.829.108.328.708.70-4.61%1,421
Oct 23, 20259.109.128.829.129.12-0.22%231
Oct 22, 20259.109.148.769.149.140.44%715
Oct 21, 20259.189.188.529.109.10-1.09%1,828
Oct 20, 20259.229.588.809.209.200.44%4,450
Oct 17, 20259.569.568.669.169.16-4.78%7,063
Oct 16, 20259.989.989.209.629.62-4.28%7,748
Oct 15, 202510.2010.459.4810.0510.052.34%8,464
Oct 14, 202512.0012.709.609.829.82-4.20%51,116
Oct 13, 20258.5610.258.5410.2510.2548.12%17,581
Oct 10, 20257.127.126.006.926.92-6.74%14,702
Oct 9, 20257.427.427.147.427.421.09%26