Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	10.500	11.200	10.500	11.200	9.025	3,158
2023-09-01	10.500	10.500	10.500	10.500	8.461	98
2023-08-31	10.500	10.500	10.500	10.500	8.461	646
2023-08-30	10.800	10.800	9.900	10.300	8.300	3,266
2023-08-29	10.600	10.800	10.500	10.800	8.703	1,299
2023-08-28	11.500	11.500	10.500	10.600	8.542	7,526
2023-08-25	12.000	12.000	11.500	11.600	9.347	3,758
2023-08-24	12.200	12.500	12.200	12.500	10.073	1,491
2023-08-23	12.000	12.300	11.800	12.100	9.750	2,746
2023-08-22	11.900	12.000	11.700	12.000	9.670	5,646
2023-08-21	11.600	11.900	11.500	11.600	9.347	4,526
2023-08-18	11.200	11.400	11.200	11.400	9.186	2,673
2023-08-17	11.000	11.600	10.800	11.100	8.944	869
2023-08-16	11.000	11.000	10.900	10.900	8.783	873
2023-08-14	11.000	11.400	10.900	10.900	8.783	2,501
2023-08-11	10.700	11.000	10.700	10.800	8.703	1,047
2023-08-10	10.600	10.900	10.600	10.600	8.542	1,864
2023-08-09	10.600	10.800	10.600	10.600	8.542	1,284
2023-08-08	10.200	10.900	10.200	10.600	8.542	2,015
2023-08-07	10.600	10.600	10.200	10.200	8.219	2,783
2023-08-04	10.600	10.600	10.600	10.600	8.542	83
2023-08-03	10.800	10.800	10.600	10.600	8.542	2,492
2023-08-02	11.100	11.200	10.500	10.800	8.703	1,023
2023-08-01	10.200	11.900	10.200	11.100	8.944	12,499
2023-07-31	9.700	10.200	9.700	9.800	7.897	4,047
2023-07-28	9.700	9.750	9.700	9.700	7.816	1,012
2023-07-27	9.700	9.700	9.700	9.700	7.816	230
2023-07-25	9.450	9.450	9.450	9.450	7.615	4
2023-07-24	9.700	9.700	9.650	9.700	7.816	2,370
2023-07-21	9.450	9.700	9.450	9.700	7.816	1,652
2023-07-20	9.500	9.650	9.500	9.650	7.776	363
2023-07-19	9.500	9.750	9.500	9.750	7.857	532
2023-07-18	9.700	9.700	9.500	9.650	7.776	1,537
2023-07-17	9.650	9.650	9.600	9.650	7.776	1,950
2023-07-14	9.650	9.700	9.650	9.700	7.816	1,527
2023-07-13	9.650	9.650	9.650	9.650	7.776	187
2023-07-12	9.800	9.800	9.550	9.550	7.695	166
2023-07-11	9.650	9.800	9.600	9.800	7.897	1,986
2023-07-10	9.600	9.800	9.600	9.650	7.776	1,166
2023-07-07	9.550	9.800	9.550	9.800	7.897	388
2023-07-06	9.500	9.550	9.500	9.500	7.655	972
2023-07-05	9.350	9.800	9.300	9.750	7.857	4,529
2023-07-04	8.850	9.400	8.850	9.400	7.575	957
2023-07-03	8.700	9.300	8.700	8.850	7.131	2,286
2023-06-30	9.600	9.650	8.750	8.750	7.051	7,097
2023-06-29	9.000	9.050	9.000	9.000	7.252	292
2023-06-28	9.400	9.650	9.250	9.300	7.228	256
2023-06-27	9.400	9.750	9.200	9.700	7.539	1,964
2023-06-26	9.750	9.750	9.200	9.250	7.189	1,901
2023-06-23	9.400	10.300	9.400	9.900	7.694	5,315
2023-06-22	9.800	9.800	9.300	9.300	7.228	1,527
2023-06-21	9.600	9.600	9.600	9.600	7.461	76
2023-06-20	9.800	9.800	9.700	9.700	7.539	325
2023-06-19	9.600	10.100	9.600	9.800	7.617	2,867
2023-06-16	9.650	9.650	9.650	9.650	7.500	790
2023-06-15	9.800	9.800	9.800	9.800	7.617	362
2023-06-14	9.850	9.850	9.800	9.850	7.656	982
2023-06-12	9.950	9.950	9.900	9.900	7.694	4
2023-06-09	9.950	10.000	9.950	10.000	7.772	23
2023-06-07	9.800	10.100	9.800	10.100	7.850	1,722

← NewerPage 14 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.