Sevenet S.A. (WSE:SEV)
Poland
· Delayed Price · Currency is PLN 10.50
-0.40 (-3.67%)
Last updated: Mar 9, 2026, 4:19 PM CET
Sevenet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 3.93 | 3.99 | 3.74 | 3.89 | 3.89 | -2.75% | 10,475 |
| Jan 28, 2026 | 4.03 | 4.03 | 3.90 | 4.00 | 4.00 | -0.74% | 3,569 |
| Jan 27, 2026 | 3.89 | 4.05 | 3.66 | 4.03 | 4.03 | 4.95% | 20,932 |
| Jan 26, 2026 | 3.44 | 4.32 | 3.44 | 3.84 | 3.84 | 11.63% | 95,723 |
| Jan 23, 2026 | 3.40 | 3.44 | 3.34 | 3.44 | 3.44 | 1.18% | 8,797 |
| Jan 22, 2026 | 3.38 | 3.44 | 3.30 | 3.40 | 3.40 | 0.59% | 14,420 |
| Jan 21, 2026 | 3.32 | 3.38 | 3.15 | 3.38 | 3.38 | 4.64% | 12,187 |
| Jan 20, 2026 | 3.40 | 3.40 | 3.21 | 3.23 | 3.23 | -5.00% | 6,430 |
| Jan 19, 2026 | 3.15 | 3.42 | 3.15 | 3.40 | 3.40 | 3.03% | 13,207 |
| Jan 16, 2026 | 3.12 | 3.35 | 3.12 | 3.30 | 3.30 | 4.10% | 14,851 |
| Jan 15, 2026 | 3.11 | 3.22 | 3.03 | 3.17 | 3.17 | 4.62% | 4,983 |
| Jan 14, 2026 | 3.20 | 3.23 | 3.03 | 3.03 | 3.03 | -7.62% | 9,596 |
| Jan 13, 2026 | 3.10 | 3.38 | 3.10 | 3.28 | 3.28 | 3.47% | 25,074 |
| Jan 12, 2026 | 3.19 | 3.23 | 2.95 | 3.17 | 3.17 | -0.94% | 11,595 |
| Jan 9, 2026 | 3.09 | 3.26 | 3.02 | 3.20 | 3.20 | 3.56% | 14,482 |
| Jan 8, 2026 | 3.18 | 3.18 | 2.92 | 3.09 | 3.09 | -5.21% | 29,715 |
| Jan 7, 2026 | 3.20 | 3.32 | 2.91 | 3.26 | 3.26 | 1.24% | 37,295 |
| Jan 5, 2026 | 2.90 | 3.48 | 2.85 | 3.22 | 3.22 | 15.00% | 100,559 |
| Jan 2, 2026 | 2.59 | 2.82 | 2.13 | 2.80 | 2.80 | 8.11% | 17,918 |
| Dec 30, 2025 | 2.57 | 2.59 | 2.50 | 2.59 | 2.59 | 0.78% | 525 |
| Dec 29, 2025 | 2.47 | 2.57 | 2.47 | 2.57 | 2.57 | 4.05% | 3,840 |
| Dec 23, 2025 | 2.49 | 2.50 | 2.40 | 2.47 | 2.47 | -1.20% | 2,063 |
| Dec 22, 2025 | 2.57 | 2.57 | 2.43 | 2.50 | 2.50 | -2.72% | 2,147 |
| Dec 19, 2025 | 2.40 | 2.59 | 2.40 | 2.57 | 2.57 | 7.08% | 6,931 |
| Dec 18, 2025 | 2.42 | 2.42 | 2.32 | 2.40 | 2.40 | - | 1,637 |
| Dec 17, 2025 | 2.50 | 2.50 | 2.27 | 2.40 | 2.40 | -4.00% | 10,995 |
| Dec 16, 2025 | 2.60 | 2.60 | 2.49 | 2.50 | 2.50 | -7.41% | 4,527 |
| Dec 15, 2025 | 2.75 | 2.80 | 2.64 | 2.70 | 2.50 | -1.10% | 23,919 |
| Dec 12, 2025 | 2.70 | 2.76 | 2.69 | 2.73 | 2.53 | 1.11% | 13,346 |
| Dec 11, 2025 | 2.67 | 2.70 | 2.60 | 2.70 | 2.50 | 1.12% | 14,953 |
| Dec 10, 2025 | 2.65 | 2.68 | 2.60 | 2.67 | 2.47 | 1.14% | 5,421 |
| Dec 9, 2025 | 2.47 | 2.65 | 2.46 | 2.64 | 2.44 | 5.60% | 21,351 |
| Dec 8, 2025 | 2.42 | 2.50 | 2.42 | 2.50 | 2.31 | - | 1,205 |
| Dec 5, 2025 | 2.50 | 2.56 | 2.42 | 2.50 | 2.31 | - | 5,160 |
| Dec 4, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.31 | -3.10% | 2,279 |
| Dec 2, 2025 | 2.55 | 2.58 | 2.55 | 2.58 | 2.39 | 0.78% | 626 |
| Dec 1, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.37 | 2.40% | 1,392 |
| Nov 28, 2025 | 2.42 | 2.50 | 2.42 | 2.50 | 2.31 | - | 257 |
| Nov 27, 2025 | 2.50 | 2.50 | 2.45 | 2.50 | 2.31 | - | 891 |
| Nov 26, 2025 | 2.52 | 2.59 | 2.46 | 2.50 | 2.31 | -2.72% | 8,297 |
| Nov 25, 2025 | 2.50 | 2.57 | 2.50 | 2.57 | 2.38 | -0.39% | 353 |
| Nov 24, 2025 | 2.60 | 2.65 | 2.44 | 2.58 | 2.39 | -0.77% | 7,947 |
| Nov 21, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.41 | -2.26% | 1,593 |
| Nov 20, 2025 | 2.66 | 2.70 | 2.52 | 2.66 | 2.46 | - | 12,099 |
| Nov 19, 2025 | 2.40 | 2.84 | 2.40 | 2.66 | 2.46 | 10.83% | 85,934 |
| Nov 18, 2025 | 2.49 | 2.49 | 2.31 | 2.40 | 2.22 | -3.61% | 8,162 |
| Nov 17, 2025 | 2.50 | 2.60 | 2.40 | 2.49 | 2.31 | -1.97% | 10,695 |
| Nov 14, 2025 | 2.45 | 2.80 | 2.45 | 2.54 | 2.35 | -1.55% | 34,212 |
| Nov 13, 2025 | 2.43 | 2.58 | 2.40 | 2.58 | 2.39 | 3.20% | 6,338 |
| Nov 12, 2025 | 2.55 | 2.55 | 2.50 | 2.50 | 2.31 | -1.96% | 3,256 |
| Nov 10, 2025 | 2.44 | 2.55 | 2.38 | 2.55 | 2.36 | 4.51% | 1,024 |
| Nov 7, 2025 | 2.45 | 2.59 | 2.27 | 2.44 | 2.26 | -2.40% | 14,859 |
| Nov 6, 2025 | 2.53 | 2.59 | 2.50 | 2.50 | 2.31 | 1.21% | 11,044 |
| Nov 5, 2025 | 2.40 | 2.47 | 2.40 | 2.47 | 2.29 | 3.35% | 10,631 |
| Nov 4, 2025 | 2.39 | 2.39 | 2.32 | 2.39 | 2.21 | -0.42% | 1,446 |
| Nov 3, 2025 | 2.40 | 2.43 | 2.32 | 2.40 | 2.22 | - | 3,853 |
| Oct 31, 2025 | 2.39 | 2.42 | 2.39 | 2.40 | 2.22 | 0.84% | 11,918 |
| Oct 30, 2025 | 2.30 | 2.39 | 2.30 | 2.38 | 2.20 | -0.83% | 3,124 |
| Oct 29, 2025 | 2.36 | 2.45 | 2.30 | 2.40 | 2.22 | 1.69% | 21,759 |
| Oct 28, 2025 | 2.30 | 2.36 | 2.22 | 2.36 | 2.19 | 2.61% | 15,695 |
| Oct 27, 2025 | 2.22 | 2.30 | 2.18 | 2.30 | 2.13 | - | 6,996 |
| Oct 24, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.13 | 0.44% | 264 |
| Oct 23, 2025 | 2.29 | 2.29 | 2.25 | 2.29 | 2.12 | - | 2,386 |
| Oct 21, 2025 | 2.25 | 2.29 | 2.25 | 2.29 | 2.12 | -0.43% | 1,837 |
| Oct 20, 2025 | 2.25 | 2.45 | 2.25 | 2.30 | 2.13 | 0.88% | 24,132 |
| Oct 17, 2025 | 2.30 | 2.30 | 2.18 | 2.28 | 2.11 | 0.44% | 7,906 |
| Oct 16, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.10 | -1.30% | 2,620 |
| Oct 14, 2025 | 2.30 | 2.35 | 2.20 | 2.30 | 2.13 | -2.54% | 6,519 |
| Oct 10, 2025 | 2.36 | 2.36 | 2.30 | 2.36 | 2.19 | - | 11 |
| Oct 9, 2025 | 2.30 | 2.36 | 2.28 | 2.36 | 2.19 | - | 4,003 |
| Oct 8, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | 2.19 | -0.42% | 2,933 |
| Oct 7, 2025 | 2.30 | 2.37 | 2.24 | 2.37 | 2.19 | 0.42% | 8,135 |
| Oct 6, 2025 | 2.37 | 2.37 | 2.25 | 2.36 | 2.19 | - | 7,696 |
| Oct 3, 2025 | 2.33 | 2.37 | 2.25 | 2.36 | 2.19 | -0.42% | 3,544 |