Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	12.900	13.150	12.900	12.950	11.226	902
2024-05-24	13.000	13.200	12.800	12.950	11.226	925
2024-05-23	13.300	13.300	12.800	13.300	11.529	969
2024-05-22	13.200	13.350	13.150	13.350	11.573	1,366
2024-05-21	13.350	13.400	13.200	13.200	11.442	1,794
2024-05-20	13.350	13.400	13.300	13.300	11.529	1,201
2024-05-17	13.300	13.400	13.200	13.300	11.529	7,086
2024-05-16	14.200	14.200	14.100	14.200	11.442	5,120
2024-05-15	14.150	14.200	14.000	14.100	11.362	6,302
2024-05-14	13.850	14.250	13.400	14.100	11.362	6,455
2024-05-13	13.850	14.150	13.800	14.100	11.362	5,752
2024-05-10	13.500	13.850	13.200	13.800	11.120	5,331
2024-05-09	13.200	13.500	13.200	13.400	10.798	3,941
2024-05-08	13.400	13.500	12.650	13.100	10.556	3,707
2024-05-07	13.250	13.600	13.250	13.300	10.717	1,007
2024-05-06	13.250	13.600	12.300	13.200	10.637	6,135
2024-05-02	13.000	13.600	12.000	13.500	10.878	7,503
2024-04-30	14.000	14.150	14.000	14.050	11.322	470
2024-04-29	13.950	14.000	13.900	13.900	11.201	2,210
2024-04-26	13.800	13.950	13.800	13.850	11.160	1,637
2024-04-25	14.100	14.100	13.850	13.900	11.201	498
2024-04-24	14.100	14.100	13.800	13.900	11.201	883
2024-04-23	14.100	14.100	14.000	14.100	11.362	324
2024-04-22	14.100	14.100	14.000	14.100	11.362	1,406
2024-04-19	14.000	14.100	14.000	14.100	11.362	1,933
2024-04-18	14.100	14.100	13.950	14.100	11.362	873
2024-04-17	14.050	14.050	13.950	14.050	11.322	1,279
2024-04-16	14.000	14.050	13.950	14.000	11.281	1,087
2024-04-15	14.050	14.050	13.900	14.050	11.322	1,767
2024-04-12	13.900	14.050	13.900	13.950	11.241	1,536
2024-04-11	13.950	14.000	13.250	13.550	10.919	2,458
2024-04-10	13.950	13.950	13.900	13.950	11.241	1,582
2024-04-09	14.100	14.100	13.900	13.900	11.201	1,392
2024-04-08	14.150	14.150	13.800	13.900	11.201	4,312
2024-04-05	14.350	14.350	14.000	14.150	11.402	3,751
2024-04-04	14.200	14.400	14.150	14.400	11.604	4,204
2024-04-03	14.200	14.200	13.950	14.150	11.402	2,453
2024-04-02	14.000	14.000	13.800	14.000	11.281	9,058
2024-03-28	13.900	14.400	13.700	13.800	11.120	16,286
2024-03-27	13.600	14.000	13.400	13.900	11.201	20,471
2024-03-26	12.900	13.000	12.900	12.900	10.395	683
2024-03-25	13.000	13.000	12.500	12.800	10.314	4,233
2024-03-22	12.500	13.000	12.500	13.000	10.476	1,650
2024-03-21	12.400	12.800	12.300	12.400	9.992	2,908
2024-03-20	12.600	12.600	12.500	12.500	10.073	1,287
2024-03-19	12.900	12.900	12.700	12.700	10.234	631
2024-03-18	12.800	12.900	12.800	12.800	10.314	2,245
2024-03-15	12.600	12.900	12.600	12.900	10.395	855
2024-03-14	12.700	12.700	12.700	12.700	10.234	100
2024-03-13	12.700	12.700	12.500	12.500	10.073	656
2024-03-12	12.700	12.700	12.500	12.700	10.234	673
2024-03-11	13.000	13.000	12.600	12.600	10.153	1,213
2024-03-08	12.900	12.900	12.900	12.900	10.395	4
2024-03-07	12.900	13.000	12.900	13.000	10.476	1,397
2024-03-06	13.000	13.000	12.800	12.800	10.314	434
2024-03-05	13.000	13.000	12.800	13.000	10.476	460
2024-03-04	13.000	13.000	12.700	12.700	10.234	2,220
2024-03-01	12.700	13.000	12.700	12.800	10.314	1,465
2024-02-29	12.800	12.900	12.700	12.700	10.234	1,336
2024-02-28	12.800	12.900	12.800	12.800	10.314	801

← NewerPage 11 of 20 · 1,187 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.