Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	10.200	10.400	10.200	10.400	8.380	103
2023-11-29	10.200	10.400	10.200	10.400	8.380	158
2023-11-28	10.300	10.400	10.200	10.400	8.380	749
2023-11-27	10.300	10.800	10.300	10.800	8.703	404
2023-11-24	10.600	10.800	10.400	10.800	8.703	1,752
2023-11-23	10.500	10.600	10.500	10.600	8.542	291
2023-11-22	10.500	10.800	10.500	10.600	8.542	317
2023-11-21	10.200	10.800	10.200	10.800	8.703	651
2023-11-20	10.100	10.100	10.000	10.100	8.139	963
2023-11-17	9.900	10.100	9.900	10.100	8.139	1,582
2023-11-16	9.900	9.900	9.750	9.750	7.857	1,872
2023-11-15	9.750	9.850	9.750	9.850	7.937	1,091
2023-11-14	9.750	9.750	9.600	9.750	7.857	1,244
2023-11-13	9.850	9.850	9.850	9.850	7.937	5
2023-11-10	9.850	10.000	9.850	9.850	7.937	1,283
2023-11-09	9.850	9.850	9.650	9.850	7.937	1,236
2023-11-08	9.900	9.900	9.900	9.900	7.978	154
2023-11-07	10.000	10.000	10.000	10.000	8.058	467
2023-11-06	9.900	10.400	9.800	10.000	8.058	7,578
2023-11-03	9.550	10.800	9.500	9.900	7.978	14,870
2023-11-02	9.550	9.550	9.300	9.300	7.494	249
2023-10-31	9.550	9.550	9.450	9.450	7.615	1,017
2023-10-30	9.450	9.550	9.450	9.450	7.615	495
2023-10-27	9.550	9.550	9.500	9.500	7.655	205
2023-10-26	9.550	9.550	9.550	9.550	7.695	155
2023-10-25	9.550	9.650	9.500	9.550	7.695	871
2023-10-23	9.600	9.650	9.550	9.550	7.695	818
2023-10-20	9.650	9.650	9.250	9.600	7.736	1,505
2023-10-19	9.500	9.650	9.250	9.250	7.454	382
2023-10-18	9.200	9.350	9.200	9.350	7.534	423
2023-10-17	9.350	9.350	9.200	9.200	7.413	511
2023-10-16	9.350	9.350	9.300	9.300	7.494	537
2023-10-13	9.200	9.250	9.200	9.250	7.454	353
2023-10-12	9.300	9.700	9.250	9.250	7.454	980
2023-10-11	9.200	9.700	8.850	9.700	7.816	1,014
2023-10-10	9.100	9.100	9.100	9.100	7.333	5
2023-10-09	9.200	9.200	9.100	9.100	7.333	7
2023-10-05	9.200	9.200	8.900	9.200	7.413	24
2023-10-04	8.950	8.950	8.950	8.950	7.212	130
2023-10-03	8.900	8.900	8.900	8.900	7.172	250
2023-10-02	8.800	8.900	8.800	8.900	7.172	284
2023-09-29	8.750	8.900	8.750	8.900	7.172	1,491
2023-09-28	8.900	8.900	8.700	8.750	7.051	568
2023-09-27	9.000	9.000	8.700	8.700	7.011	1,053
2023-09-26	9.100	9.100	9.050	9.050	7.293	851
2023-09-25	9.500	9.500	9.300	9.300	7.494	276
2023-09-22	9.150	9.500	9.100	9.250	7.454	1,282
2023-09-21	9.350	9.350	9.000	9.000	7.252	1,316
2023-09-20	9.500	9.500	9.350	9.500	7.655	158
2023-09-19	9.850	9.850	9.300	9.550	7.695	2,169
2023-09-18	9.300	10.200	9.100	10.200	8.219	4,755
2023-09-15	9.200	9.700	8.900	9.300	7.494	5,010
2023-09-14	9.500	9.500	8.800	9.000	7.252	14,324
2023-09-13	9.800	9.900	9.250	9.500	7.655	2,416
2023-09-12	9.800	9.800	9.800	9.800	7.897	9
2023-09-11	9.850	9.900	9.600	9.850	7.937	1,311
2023-09-08	10.400	10.400	9.500	10.000	8.058	7,983
2023-09-07	10.400	10.900	10.300	10.300	8.300	9,819
2023-09-06	11.600	11.600	10.500	11.000	8.864	3,080
2023-09-05	11.600	12.500	10.700	11.500	9.267	12,944

← NewerPage 13 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.