Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	9.850	9.850	9.850	9.850	7.656	11
2023-06-05	9.950	10.400	9.950	10.200	7.928	4,089
2023-06-02	9.950	9.950	9.950	9.950	7.733	12
2023-06-01	9.300	9.950	9.300	9.950	7.733	3,459
2023-05-31	9.300	9.300	9.300	9.300	7.228	1,724
2023-05-30	9.600	9.600	9.350	9.350	7.267	956
2023-05-29	9.600	9.800	9.600	9.600	7.461	1,631
2023-05-26	9.350	9.350	9.350	9.350	7.267	26
2023-05-25	9.700	9.700	9.250	9.300	7.228	4,294
2023-05-24	9.350	9.500	9.250	9.400	7.306	1,067
2023-05-23	9.600	9.800	9.300	9.600	7.461	1,761
2023-05-22	9.550	9.650	9.550	9.650	7.500	597
2023-05-19	9.600	9.600	9.200	9.250	7.189	2,480
2023-05-18	9.150	9.800	9.050	9.600	7.461	4,746
2023-05-17	9.500	9.600	9.150	9.200	7.150	2,007
2023-05-16	9.400	9.500	9.350	9.500	7.384	315
2023-05-15	9.550	9.600	9.450	9.600	7.461	5,469
2023-05-12	9.550	9.900	9.550	9.900	7.694	2,976
2023-05-11	9.900	10.000	9.550	9.550	7.422	6,493
2023-05-10	9.850	10.000	9.800	9.800	7.617	3,322
2023-05-09	9.900	10.200	9.400	9.800	7.617	6,411
2023-05-08	8.600	10.000	8.600	9.950	7.733	23,589
2023-05-05	7.800	8.050	7.750	8.000	6.218	491
2023-05-04	8.050	8.050	7.750	7.750	6.023	21
2023-05-02	8.000	8.050	8.000	8.050	6.257	700
2023-04-28	7.800	8.050	7.800	8.050	6.257	62
2023-04-27	7.500	7.750	7.400	7.750	6.023	3,905
2023-04-26	7.800	8.100	7.450	7.450	5.790	704
2023-04-25	7.500	7.800	7.500	7.800	6.062	11,367
2023-04-24	7.700	7.700	7.500	7.500	5.829	186
2023-04-21	7.800	7.800	7.800	7.800	6.062	10
2023-04-20	7.600	7.600	7.600	7.600	5.907	30
2023-04-18	7.800	7.800	7.600	7.600	5.907	1,140
2023-04-17	7.650	7.800	7.600	7.800	6.062	299
2023-04-13	7.800	7.850	7.450	7.850	6.101	346
2023-04-12	7.600	7.800	7.250	7.750	6.023	13,522
2023-04-11	7.300	7.600	7.250	7.500	5.829	2,116
2023-04-06	7.350	7.600	7.300	7.600	5.907	512
2023-04-05	7.500	7.500	7.250	7.500	5.829	174
2023-04-04	7.600	7.600	7.200	7.500	5.829	612
2023-04-03	7.350	7.600	7.300	7.600	5.907	783
2023-03-31	7.250	7.300	7.050	7.200	5.596	3,927
2023-03-30	7.300	7.300	7.000	7.300	5.674	20,062
2023-03-29	7.750	7.750	6.950	7.300	5.674	7,720
2023-03-28	6.750	7.800	6.700	7.450	5.790	8,980
2023-03-27	6.950	7.050	6.450	6.800	5.285	15,340
2023-03-24	7.650	8.300	6.700	7.000	5.441	23,341
2023-03-23	5.550	7.500	5.550	7.500	5.829	52,947
2023-03-22	5.500	5.550	5.500	5.550	4.314	6,975
2023-03-21	5.550	5.550	5.550	5.550	4.314	597
2023-03-20	5.750	5.750	5.750	5.750	4.469	1,020
2023-03-17	5.550	5.550	5.550	5.550	4.314	1,876
2023-03-16	5.650	5.700	5.550	5.700	4.430	3,600
2023-03-15	5.750	5.750	5.650	5.650	4.391	242
2023-03-14	5.750	5.800	5.750	5.800	4.508	906
2023-03-13	5.800	5.800	5.800	5.800	4.508	735
2023-03-10	5.700	5.800	5.700	5.700	4.430	2,412
2023-03-09	5.950	5.950	5.700	5.700	4.430	1,702
2023-03-08	5.950	6.000	5.900	6.000	4.663	980
2023-03-07	6.000	6.000	5.750	5.950	4.624	2,324

← NewerPage 15 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.