Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	9.980	10.150	9.980	10.150	8.799	6,923
2024-08-19	10.000	10.200	9.980	10.000	8.669	18,818
2024-08-16	10.000	10.000	9.980	10.000	8.669	6,439
2024-08-14	10.000	10.050	9.980	10.000	8.669	3,697
2024-08-13	10.000	10.000	9.980	10.000	8.669	9,969
2024-08-12	10.000	10.050	9.980	10.000	8.669	8,232
2024-08-09	10.150	10.200	9.940	9.940	8.617	1,318
2024-08-08	10.000	10.000	9.960	9.960	8.634	3,890
2024-08-07	10.100	10.100	9.940	9.940	8.617	5,172
2024-08-06	9.780	10.100	9.780	10.100	8.755	5,694
2024-08-05	9.960	10.000	9.400	9.600	8.322	2,864
2024-08-02	10.100	10.100	9.980	10.000	8.669	154
2024-08-01	10.000	10.000	9.960	9.960	8.634	1,422
2024-07-31	9.940	10.000	9.940	10.000	8.669	995
2024-07-30	10.000	10.150	10.000	10.000	8.669	907
2024-07-29	10.300	10.300	9.920	9.980	8.651	5,494
2024-07-26	10.050	10.350	10.000	10.000	8.669	2,430
2024-07-25	10.050	10.150	10.000	10.000	8.669	990
2024-07-24	10.100	10.350	10.000	10.350	8.972	1,765
2024-07-23	10.200	10.250	10.200	10.200	8.842	3,235
2024-07-22	10.400	10.400	10.200	10.400	9.015	529
2024-07-19	10.100	10.400	10.100	10.100	8.755	526
2024-07-18	10.400	10.400	9.940	10.100	8.755	1,490
2024-07-17	10.300	10.400	10.050	10.400	9.015	1,810
2024-07-16	11.000	11.000	9.900	10.400	9.015	2,599
2024-07-15	11.000	11.000	10.950	11.000	9.535	651
2024-07-12	10.900	11.000	10.900	11.000	9.535	334
2024-07-11	11.000	11.000	10.850	10.900	9.449	604
2024-07-10	11.100	11.100	10.800	11.050	9.579	391
2024-07-09	11.400	11.400	11.000	11.000	9.535	4,370
2024-07-08	11.300	11.350	11.300	11.350	9.839	212
2024-07-05	11.300	11.300	11.200	11.200	9.709	7,009
2024-07-04	11.500	11.500	11.350	11.450	9.925	1,114
2024-07-03	11.600	11.600	11.450	11.500	9.969	1,034
2024-07-02	11.700	11.700	11.600	11.600	10.056	192
2024-07-01	11.700	11.700	11.600	11.700	10.142	1,177
2024-06-28	11.700	11.700	11.700	11.700	10.142	1,406
2024-06-27	11.700	11.700	11.600	11.700	10.142	327
2024-06-26	11.700	11.700	11.550	11.550	10.012	308
2024-06-25	11.350	11.700	11.350	11.700	10.142	2,071
2024-06-24	11.350	11.600	11.350	11.400	9.882	621
2024-06-21	11.600	11.600	11.300	11.300	9.795	485
2024-06-20	11.650	11.700	11.500	11.600	10.056	1,472
2024-06-19	11.650	11.650	11.550	11.550	10.012	559
2024-06-18	11.700	11.800	11.600	11.600	10.056	1,134
2024-06-17	11.850	11.900	11.550	11.550	10.012	897
2024-06-14	11.750	11.850	11.750	11.850	10.272	466
2024-06-13	11.800	11.850	11.600	11.750	10.186	318
2024-06-12	11.850	11.850	11.800	11.800	10.229	99
2024-06-11	11.500	11.850	11.500	11.500	9.969	68
2024-06-10	11.900	11.900	11.350	11.500	9.969	1,937
2024-06-07	11.750	12.000	11.750	12.000	10.402	1,102
2024-06-06	11.750	11.750	11.650	11.750	10.186	566
2024-06-05	11.750	11.750	11.650	11.650	10.099	1,172
2024-06-04	12.150	12.150	11.800	11.800	10.229	204
2024-06-03	12.600	12.600	11.350	12.100	10.489	9,704
2024-05-31	12.550	12.800	12.550	12.750	11.052	58
2024-05-29	12.800	12.950	12.700	12.900	11.182	657
2024-05-28	12.900	13.000	12.900	13.000	11.269	767
2024-05-27	12.900	13.150	12.900	12.950	11.226	902

← NewerPage 10 of 20 · 1,186 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.