Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	12.800	12.900	12.800	12.800	10.314	801
2024-02-27	13.200	13.200	13.000	13.000	10.476	534
2024-02-26	13.000	13.000	12.900	13.000	10.476	1,132
2024-02-23	13.200	13.200	12.700	12.900	10.395	2,445
2024-02-22	13.200	13.200	13.000	13.100	10.556	485
2024-02-21	13.100	13.200	13.000	13.000	10.476	3,125
2024-02-20	12.400	13.100	12.400	13.000	10.476	3,929
2024-02-19	12.600	12.700	12.100	12.100	9.750	5,063
2024-02-16	12.000	12.600	11.900	12.600	10.153	1,958
2024-02-15	12.700	12.700	11.500	12.100	9.750	2,977
2024-02-14	12.500	12.700	12.200	12.600	10.153	877
2024-02-13	12.800	13.000	12.300	12.700	10.234	1,371
2024-02-12	13.000	13.000	12.800	12.800	10.314	773
2024-02-09	12.800	13.100	12.800	12.800	10.314	932
2024-02-08	13.000	13.000	12.800	12.900	10.395	1,570
2024-02-07	13.100	13.200	13.000	13.000	10.476	1,439
2024-02-06	13.000	13.200	12.800	13.000	10.476	4,312
2024-02-05	13.000	13.200	13.000	13.000	10.476	1,387
2024-02-02	13.000	13.300	13.000	13.000	10.476	1,536
2024-02-01	13.000	13.400	12.800	13.300	10.717	5,518
2024-01-31	13.200	13.600	12.700	13.000	10.476	2,512
2024-01-30	12.900	13.700	12.900	13.200	10.637	14,520
2024-01-29	11.900	14.300	11.900	12.900	10.395	20,066
2024-01-26	11.600	12.000	11.600	11.600	9.347	713
2024-01-25	11.300	11.400	11.200	11.300	9.106	5,260
2024-01-24	11.200	11.300	11.200	11.300	9.106	3,064
2024-01-23	11.300	11.300	11.200	11.300	9.106	619
2024-01-22	11.300	11.300	11.300	11.300	9.106	1,103
2024-01-19	11.500	11.500	11.500	11.500	9.267	330
2024-01-18	11.500	11.500	11.300	11.300	9.106	192
2024-01-17	11.500	11.500	11.300	11.300	9.106	429
2024-01-16	11.400	11.500	11.300	11.500	9.267	1,515
2024-01-15	11.500	11.700	11.500	11.500	9.267	1,674
2024-01-12	11.600	11.700	11.500	11.500	9.267	1,159
2024-01-11	11.800	11.800	11.600	11.600	9.347	845
2024-01-10	11.600	11.800	11.600	11.800	9.509	630
2024-01-09	11.800	11.800	11.600	11.600	9.347	1,235
2024-01-08	11.600	12.000	11.500	11.500	9.267	1,361
2024-01-05	11.900	11.900	11.500	11.600	9.347	1,572
2024-01-04	11.800	11.900	11.700	11.900	9.589	1,130
2024-01-03	11.700	11.700	11.400	11.600	9.347	1,064
2024-01-02	12.400	12.500	11.600	11.600	9.347	1,386
2023-12-29	12.000	12.000	11.400	11.900	9.589	3,325
2023-12-28	11.200	12.200	11.200	11.800	9.509	8,551
2023-12-27	11.000	11.200	11.000	11.000	8.864	2,104
2023-12-22	11.100	11.100	10.800	11.000	8.864	2,479
2023-12-21	11.200	11.300	11.000	11.100	8.944	2,984
2023-12-20	11.200	11.300	11.200	11.200	9.025	890
2023-12-19	11.200	11.200	11.100	11.200	9.025	627
2023-12-18	11.100	11.300	11.100	11.200	9.025	1,846
2023-12-15	11.200	11.300	11.100	11.100	8.944	1,789
2023-12-14	11.100	11.200	11.100	11.200	9.025	1,110
2023-12-13	11.000	11.100	11.000	11.100	8.944	323
2023-12-12	11.500	11.500	10.900	11.300	9.106	4,388
2023-12-11	10.700	11.500	10.700	11.500	9.267	6,052
2023-12-08	10.400	11.000	10.400	10.800	8.703	10,782
2023-12-07	10.400	10.400	10.400	10.400	8.380	3
2023-12-06	10.400	10.500	10.400	10.500	8.461	151
2023-12-05	10.000	10.800	10.000	10.400	8.380	1,018
2023-12-04	10.400	10.400	10.400	10.400	8.380	209

← NewerPage 12 of 20 · 1,184 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.