Sedivio S.A. (WSE:SED)
Poland
· Delayed Price · Currency is PLN 10.30
+0.10 (0.98%)
At close: Apr 28, 2026
Sedivio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.65 | 10.30 | 9.65 | 10.30 | 10.30 | 0.98% | 742 |
| Apr 27, 2026 | 9.90 | 10.20 | 9.50 | 10.20 | 10.20 | - | 1,616 |
| Apr 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 9 |
| Apr 23, 2026 | 9.75 | 10.30 | 9.75 | 10.00 | 10.00 | - | 210 |
| Apr 22, 2026 | 9.95 | 10.40 | 9.95 | 10.00 | 10.00 | -3.85% | 427 |
| Apr 21, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 0.97% | 481 |
| Apr 20, 2026 | 9.65 | 10.30 | 9.65 | 10.30 | 10.30 | 3.00% | 2,444 |
| Apr 17, 2026 | 10.00 | 10.30 | 9.65 | 10.00 | 10.00 | -2.91% | 1,959 |
| Apr 16, 2026 | 10.30 | 10.70 | 10.00 | 10.30 | 10.30 | -2.83% | 544 |
| Apr 15, 2026 | 10.40 | 10.70 | 10.20 | 10.60 | 10.60 | 2.91% | 1,690 |
| Apr 14, 2026 | 10.40 | 10.40 | 9.80 | 10.30 | 10.30 | -0.96% | 1,010 |
| Apr 13, 2026 | 10.10 | 10.40 | 9.75 | 10.40 | 10.40 | - | 1,105 |
| Apr 10, 2026 | 9.80 | 11.00 | 9.55 | 10.40 | 10.40 | 4.00% | 8,362 |
| Apr 9, 2026 | 9.85 | 10.20 | 9.85 | 10.00 | 10.00 | -1.96% | 534 |
| Apr 8, 2026 | 10.00 | 10.70 | 10.00 | 10.20 | 10.20 | -0.97% | 2,951 |
| Apr 7, 2026 | 9.40 | 11.20 | 9.40 | 10.30 | 10.30 | 5.32% | 1,166 |
| Apr 2, 2026 | 9.52 | 9.78 | 9.40 | 9.78 | 9.78 | - | 1,125 |
| Apr 1, 2026 | 10.25 | 10.25 | 9.34 | 9.78 | 9.78 | -1.61% | 1,660 |
| Mar 31, 2026 | 9.94 | 10.10 | 9.82 | 9.94 | 9.94 | -0.40% | 466 |
| Mar 30, 2026 | 10.30 | 10.30 | 9.94 | 9.98 | 9.98 | 0.40% | 31 |
| Mar 27, 2026 | 10.30 | 10.55 | 9.94 | 9.94 | 9.94 | -6.23% | 1,476 |
| Mar 26, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | - | 14 |
| Mar 25, 2026 | 10.30 | 10.60 | 10.25 | 10.60 | 10.60 | 2.42% | 524 |
| Mar 24, 2026 | 10.35 | 10.70 | 10.25 | 10.35 | 10.35 | -4.61% | 356 |
| Mar 23, 2026 | 10.85 | 10.85 | 9.80 | 10.85 | 10.85 | - | 998 |
| Mar 20, 2026 | 10.55 | 10.85 | 10.20 | 10.85 | 10.85 | 3.83% | 3,987 |
| Mar 19, 2026 | 10.60 | 10.70 | 10.00 | 10.45 | 10.45 | -1.88% | 2,141 |
| Mar 18, 2026 | 10.80 | 10.80 | 10.30 | 10.65 | 10.65 | -1.84% | 855 |
| Mar 17, 2026 | 10.50 | 10.85 | 10.45 | 10.85 | 10.85 | 0.93% | 1,458 |
| Mar 16, 2026 | 10.85 | 10.85 | 10.45 | 10.75 | 10.75 | 2.87% | 2,192 |
| Mar 13, 2026 | 10.50 | 10.75 | 10.45 | 10.45 | 10.45 | -0.48% | 3,019 |
| Mar 12, 2026 | 10.50 | 10.50 | 10.05 | 10.50 | 10.50 | - | 57 |
| Mar 11, 2026 | 10.50 | 10.65 | 10.15 | 10.50 | 10.50 | 0.96% | 1,310 |
| Mar 10, 2026 | 9.98 | 10.50 | 9.76 | 10.40 | 10.40 | 3.48% | 810 |
| Mar 9, 2026 | 9.94 | 10.05 | 9.70 | 10.05 | 10.05 | 1.31% | 590 |
| Mar 6, 2026 | 10.60 | 10.60 | 9.82 | 9.92 | 9.92 | -5.52% | 1,552 |
| Mar 5, 2026 | 9.72 | 10.55 | 9.72 | 10.50 | 10.50 | 5.00% | 384 |
| Mar 4, 2026 | 9.70 | 10.05 | 9.70 | 10.00 | 10.00 | -0.99% | 271 |
| Mar 3, 2026 | 10.70 | 10.70 | 9.70 | 10.10 | 10.10 | -3.81% | 1,001 |
| Mar 2, 2026 | 10.70 | 10.70 | 9.52 | 10.50 | 10.50 | -1.87% | 1,095 |
| Feb 27, 2026 | 10.60 | 10.70 | 10.35 | 10.70 | 10.70 | - | 612 |
| Feb 26, 2026 | 10.70 | 10.70 | 10.30 | 10.70 | 10.70 | - | 374 |
| Feb 25, 2026 | 10.70 | 10.75 | 10.15 | 10.70 | 10.70 | -0.47% | 881 |
| Feb 24, 2026 | 11.00 | 11.00 | 10.15 | 10.75 | 10.75 | -2.27% | 4,267 |
| Feb 23, 2026 | 11.20 | 11.20 | 10.65 | 11.00 | 11.00 | -2.65% | 1,691 |
| Feb 20, 2026 | 10.75 | 11.30 | 10.00 | 11.30 | 11.30 | 5.12% | 2,404 |
| Feb 19, 2026 | 10.25 | 11.35 | 10.00 | 10.75 | 10.75 | 4.88% | 5,849 |
| Feb 18, 2026 | 10.50 | 10.50 | 10.05 | 10.25 | 10.25 | -2.38% | 962 |
| Feb 17, 2026 | 10.25 | 10.50 | 10.00 | 10.50 | 10.50 | -0.47% | 350 |
| Feb 16, 2026 | 10.45 | 10.95 | 10.45 | 10.55 | 10.55 | 0.96% | 1,056 |
| Feb 13, 2026 | 9.90 | 11.00 | 9.90 | 10.45 | 10.45 | - | 3,651 |
| Feb 12, 2026 | 10.45 | 10.45 | 9.70 | 10.45 | 10.45 | -0.48% | 1,237 |
| Feb 11, 2026 | 10.45 | 10.50 | 9.94 | 10.50 | 10.50 | 0.48% | 1,453 |
| Feb 10, 2026 | 10.10 | 10.45 | 9.24 | 10.45 | 10.45 | 2.45% | 729 |
| Feb 9, 2026 | 9.76 | 11.70 | 9.66 | 10.20 | 10.20 | 4.94% | 7,752 |
| Feb 6, 2026 | 9.30 | 9.72 | 9.30 | 9.72 | 9.72 | 0.21% | 417 |
| Feb 5, 2026 | 9.30 | 9.74 | 9.30 | 9.70 | 9.70 | -0.41% | 409 |
| Feb 4, 2026 | 9.56 | 9.84 | 8.56 | 9.74 | 9.74 | -2.21% | 1,730 |
| Feb 3, 2026 | 9.96 | 9.98 | 9.54 | 9.96 | 9.96 | - | 437 |
| Feb 2, 2026 | 9.60 | 9.96 | 9.30 | 9.96 | 9.96 | 3.75% | 1,137 |
| Jan 30, 2026 | 9.52 | 9.60 | 9.30 | 9.60 | 9.60 | - | 593 |
| Jan 29, 2026 | 9.56 | 9.60 | 9.30 | 9.60 | 9.60 | -1.03% | 2,027 |
| Jan 28, 2026 | 9.50 | 9.80 | 9.50 | 9.70 | 9.70 | -1.82% | 531 |
| Jan 27, 2026 | 9.64 | 9.88 | 9.50 | 9.88 | 9.88 | - | 807 |
| Jan 26, 2026 | 9.60 | 9.88 | 9.60 | 9.88 | 9.88 | - | 226 |
| Jan 23, 2026 | 9.24 | 9.88 | 9.22 | 9.88 | 9.88 | 2.92% | 1,153 |
| Jan 22, 2026 | 9.50 | 9.64 | 9.24 | 9.60 | 9.60 | 1.05% | 297 |
| Jan 21, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | -1.04% | 329 |
| Jan 20, 2026 | 9.20 | 9.60 | 8.92 | 9.60 | 9.60 | 2.13% | 2,209 |
| Jan 19, 2026 | 9.74 | 9.74 | 9.30 | 9.40 | 9.40 | -5.05% | 618 |
| Jan 16, 2026 | 9.82 | 9.92 | 9.46 | 9.90 | 9.90 | -1.00% | 1,649 |
| Jan 15, 2026 | 10.20 | 10.45 | 8.42 | 10.00 | 10.00 | -2.44% | 4,292 |
| Jan 14, 2026 | 10.15 | 10.25 | 9.72 | 10.25 | 10.25 | 2.50% | 968 |
| Jan 13, 2026 | 9.32 | 10.20 | 9.32 | 10.00 | 10.00 | 3.09% | 840 |
| Jan 12, 2026 | 9.90 | 9.90 | 9.32 | 9.70 | 9.70 | -2.02% | 1,338 |
| Jan 9, 2026 | 9.50 | 10.15 | 9.40 | 9.90 | 9.90 | -2.94% | 1,624 |
| Jan 8, 2026 | 10.15 | 10.20 | 9.30 | 10.20 | 10.20 | - | 2,262 |
| Jan 7, 2026 | 9.90 | 10.70 | 9.90 | 10.20 | 10.20 | 3.03% | 2,231 |
| Jan 5, 2026 | 8.60 | 10.00 | 8.60 | 9.90 | 9.90 | 15.12% | 6,102 |
| Jan 2, 2026 | 8.40 | 8.60 | 8.22 | 8.60 | 8.60 | 2.38% | 731 |
| Dec 30, 2025 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | - | 506 |
| Dec 29, 2025 | 8.60 | 8.62 | 8.16 | 8.40 | 8.40 | -2.55% | 2,201 |
| Dec 23, 2025 | 8.68 | 8.68 | 8.30 | 8.62 | 8.62 | -0.92% | 1,468 |
| Dec 22, 2025 | 8.48 | 8.70 | 8.24 | 8.70 | 8.70 | 2.84% | 2,744 |
| Dec 19, 2025 | 8.18 | 8.46 | 8.18 | 8.46 | 8.46 | 0.71% | 862 |
| Dec 18, 2025 | 8.40 | 8.40 | 8.02 | 8.40 | 8.40 | 0.24% | 127 |
| Dec 17, 2025 | 8.00 | 8.58 | 8.00 | 8.38 | 8.38 | -0.24% | 1,220 |
| Dec 16, 2025 | 8.70 | 8.70 | 8.02 | 8.40 | 8.40 | -3.89% | 654 |
| Dec 15, 2025 | 8.50 | 8.74 | 8.00 | 8.74 | 8.74 | 10.63% | 492 |
| Dec 12, 2025 | 8.02 | 8.34 | 7.90 | 7.90 | 7.90 | -5.28% | 1,340 |
| Dec 11, 2025 | 8.30 | 8.52 | 8.00 | 8.34 | 8.34 | -1.65% | 1,681 |
| Dec 10, 2025 | 8.48 | 8.48 | 8.24 | 8.48 | 8.48 | - | 235 |
| Dec 9, 2025 | 8.32 | 8.48 | 8.32 | 8.48 | 8.48 | 2.17% | 266 |
| Dec 8, 2025 | 7.98 | 8.30 | 7.94 | 8.30 | 8.30 | - | 316 |
| 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 |