Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	6.000	6.000	6.000	6.000	4.663	396
2023-03-03	5.800	5.950	5.800	5.950	4.624	2,716
2023-03-02	5.700	5.750	5.650	5.650	4.391	1,520
2023-03-01	5.800	5.900	5.700	5.750	4.469	3,266
2023-02-28	5.850	5.850	5.850	5.850	4.547	567
2023-02-27	5.950	5.950	5.950	5.950	4.624	500
2023-02-24	5.950	6.000	5.950	6.000	4.663	157
2023-02-23	5.800	5.800	5.750	5.750	4.469	120
2023-02-20	5.850	5.850	5.800	5.800	4.508	20
2023-02-17	5.950	5.950	5.850	5.850	4.547	4
2023-02-16	5.950	5.950	5.950	5.950	4.624	2
2023-02-15	6.100	6.100	5.800	5.800	4.508	8,512
2023-02-14	6.150	6.150	6.050	6.100	4.741	477
2023-02-13	5.950	6.100	5.950	6.050	4.702	1,469
2023-02-10	5.950	5.950	5.900	5.950	4.624	20
2023-02-09	5.700	6.050	5.700	5.700	4.430	4,751
2023-02-08	5.700	5.700	5.700	5.700	4.430	480
2023-02-07	5.750	5.750	5.550	5.700	4.430	135
2023-02-06	5.750	5.750	5.650	5.750	4.469	1,073
2023-02-03	6.150	6.150	5.500	5.750	4.469	7,137
2023-02-02	6.000	6.100	6.000	6.100	4.741	755
2023-02-01	6.050	6.050	6.000	6.000	4.663	2,167
2023-01-31	6.000	6.000	6.000	6.000	4.663	16
2023-01-30	5.900	6.050	5.900	6.050	4.702	201
2023-01-26	6.000	6.000	5.850	5.850	4.547	300
2023-01-25	6.000	6.000	6.000	6.000	4.663	2
2023-01-23	5.850	6.000	5.850	5.900	4.586	1,531
2023-01-20	5.850	6.000	5.850	5.850	4.547	190
2023-01-19	5.850	5.850	5.850	5.850	4.547	2
2023-01-18	6.050	6.050	6.050	6.050	4.702	121
2023-01-17	5.900	6.000	5.900	6.000	4.663	1,002
2023-01-16	6.200	6.350	5.900	5.900	4.586	131
2023-01-13	6.050	6.100	5.950	6.100	4.741	954
2023-01-12	6.100	6.100	6.050	6.050	4.702	8
2023-01-11	6.050	6.150	6.050	6.100	4.741	830
2023-01-10	6.000	6.200	5.750	6.000	4.663	1,647
2023-01-09	5.800	5.800	5.800	5.800	4.508	150
2023-01-05	5.950	6.000	5.800	5.800	4.508	1,931
2023-01-04	5.950	5.950	5.700	5.950	4.624	1,495
2023-01-03	5.700	5.950	5.700	5.800	4.508	2,824
2023-01-02	5.900	5.900	5.800	5.800	4.508	60
2022-12-30	5.800	5.800	5.550	5.750	4.469	1,733
2022-12-28	5.750	5.750	5.550	5.600	4.352	1,262
2022-12-27	5.850	6.000	5.500	5.500	4.275	2,703
2022-12-23	6.000	6.050	5.850	5.850	4.547	609
2022-12-22	6.050	6.050	6.050	6.050	4.702	250
2022-12-21	6.300	6.300	5.850	5.850	4.547	821
2022-12-20	6.000	6.100	6.000	6.100	4.741	23
2022-12-19	5.850	6.000	5.850	6.000	4.663	1,750
2022-12-16	5.850	5.850	5.850	5.850	4.547	19
2022-12-15	6.200	6.200	5.350	6.000	4.663	5,016
2022-12-13	6.400	6.400	6.400	6.400	4.974	2
2022-12-12	6.200	6.400	6.200	6.400	4.974	155
2022-12-09	6.250	6.250	6.200	6.200	4.819	200
2022-12-08	6.400	6.400	6.250	6.400	4.974	224
2022-12-07	6.500	6.500	6.200	6.350	4.935	249
2022-12-06	7.000	7.000	6.400	6.500	5.052	1,456
2022-12-05	7.000	7.000	6.900	7.000	5.441	745
2022-12-02	6.200	6.900	6.200	6.900	5.363	1,201
2022-12-01	6.300	6.300	6.300	6.300	4.896	20

← NewerPage 16 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.