Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.600	10.600	10.500	10.500	10.500	866
2026-10-15	10.600	10.600	10.400	10.400	10.400	4,013
2026-10-14	10.700	10.700	10.500	10.650	10.650	2,463
2026-10-13	10.900	11.050	10.750	10.750	10.750	5,496
2026-10-12	10.900	11.100	10.850	10.900	10.900	3,687
2026-10-09	10.650	10.950	10.650	10.850	10.850	5,003
2026-10-08	10.650	10.750	10.350	10.750	10.750	5,145
2026-10-07	10.350	10.700	10.250	10.500	10.500	3,963
2026-10-06	10.200	10.350	10.200	10.300	10.300	2,796
2026-10-05	10.300	10.300	10.150	10.150	10.150	1,874
2026-10-02	10.150	10.150	10.000	10.050	10.050	8,448
2026-10-01	10.650	10.650	10.150	10.200	10.200	6,012
2026-09-30	10.600	10.650	10.400	10.400	10.400	2,610
2026-09-29	10.500	10.700	10.500	10.550	10.550	2,831
2026-09-28	10.500	10.650	10.400	10.500	10.500	3,597
2026-09-25	10.600	10.650	10.500	10.550	10.550	2,820
2026-09-24	10.700	10.750	10.550	10.700	10.700	2,930
2026-09-23	10.700	10.700	10.550	10.550	10.550	1,202
2026-09-22	10.750	10.750	10.500	10.650	10.650	8,043
2026-09-21	10.750	10.950	10.650	10.750	10.750	4,982
2026-09-18	10.750	10.850	10.750	10.850	10.850	1,830
2026-09-17	10.800	10.950	10.750	10.750	10.750	2,164
2026-09-16	10.800	10.800	10.600	10.750	10.750	2,970
2026-09-15	11.250	11.250	10.600	10.800	10.800	9,552
2026-09-14	11.100	11.250	11.100	11.250	11.250	1,575
2026-09-11	11.200	11.400	11.100	11.100	11.100	3,989
2026-09-10	11.250	11.250	11.050	11.100	11.100	3,281
2026-09-09	11.400	11.400	11.100	11.150	11.150	6,859
2026-09-08	11.200	11.400	11.200	11.400	11.400	18,376
2026-09-07	11.200	11.200	10.950	11.150	11.150	2,316
2026-09-04	11.200	11.200	11.000	11.200	11.200	3,861
2026-09-03	11.250	11.300	10.950	11.200	11.200	5,920
2026-09-02	11.150	11.450	11.050	11.250	11.250	4,626
2026-09-01	11.150	11.250	11.150	11.150	11.150	2,049
2026-08-31	11.800	11.800	11.050	11.250	11.250	9,949
2026-08-28	11.900	11.900	11.250	11.800	11.800	6,882
2026-08-27	11.650	11.650	11.550	11.550	11.550	4,673
2026-08-26	12.100	12.100	11.700	11.700	11.700	5,377
2026-08-25	12.250	12.250	11.650	12.100	12.100	5,820
2026-08-24	12.650	12.650	12.250	12.250	12.250	3,089
2026-08-21	12.500	12.650	12.300	12.650	12.650	3,110
2026-08-20	12.300	12.650	12.200	12.200	12.200	2,055
2026-08-19	12.700	12.700	12.300	12.400	12.400	4,047
2026-08-18	12.600	12.700	12.500	12.500	12.500	3,214
2026-08-17	12.650	12.700	12.500	12.700	12.700	1,671
2026-08-14	13.000	13.000	12.500	12.500	12.500	5,596
2026-08-13	13.000	13.150	12.750	13.000	13.000	2,970
2026-08-12	13.000	13.150	12.900	13.150	13.150	435
2026-08-11	13.100	13.200	12.900	13.000	13.000	3,791
2026-08-10	12.950	13.100	12.900	13.100	13.100	2,948
2026-08-07	13.350	13.400	12.900	12.950	12.950	2,786
2026-08-06	13.450	13.450	13.100	13.350	13.350	830
2026-08-05	13.500	13.500	13.100	13.450	13.450	2,929
2026-08-04	13.350	13.600	13.100	13.500	13.500	11,010
2026-08-03	12.900	13.100	12.800	13.100	13.100	9,847
2026-07-31	12.850	12.850	12.700	12.750	12.750	1,426
2026-07-30	12.600	12.900	12.500	12.900	12.900	8,427
2026-07-29	12.400	12.600	12.250	12.550	12.550	4,341
2026-07-28	12.150	12.400	12.150	12.300	12.300	4,832
2026-07-27	12.050	12.300	12.050	12.200	12.200	4,942

Page 1 of 20 · 1,183 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.7400 PLN
2025-06-18	0.7100 PLN
2024-05-17	1.0000 PLN
2023-06-29	0.3300 PLN
2021-08-09	0.3400 PLN
2020-09-02	0.4500 PLN
2019-06-03	0.6600 PLN

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