Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	6.200	6.200	6.200	6.200	4.819	282
2022-11-29	6.500	6.500	6.300	6.300	4.896	27
2022-11-28	6.400	6.500	6.400	6.500	5.052	407
2022-11-25	6.100	6.450	6.100	6.450	5.013	2,313
2022-11-24	6.150	6.150	6.150	6.150	4.780	309
2022-11-23	6.150	6.150	6.150	6.150	4.780	150
2022-11-22	6.000	6.000	6.000	6.000	4.663	598
2022-11-21	6.050	6.050	6.000	6.000	4.663	4
2022-11-18	6.000	6.000	6.000	6.000	4.663	237
2022-11-17	6.250	6.250	6.000	6.000	4.663	815
2022-11-15	6.250	6.300	6.250	6.300	4.896	980
2022-11-14	6.150	6.150	6.150	6.150	4.780	17
2022-11-10	6.150	6.450	6.150	6.250	4.858	754
2022-11-09	6.100	6.150	6.100	6.150	4.780	2,130
2022-11-08	6.100	6.100	5.850	5.850	4.547	65
2022-11-07	6.000	6.100	6.000	6.100	4.741	200
2022-11-04	6.000	6.200	6.000	6.000	4.663	731
2022-11-03	6.200	6.200	6.200	6.200	4.819	407
2022-10-31	5.900	6.150	5.900	6.150	4.780	718
2022-10-28	6.150	6.150	5.900	5.900	4.586	47
2022-10-27	6.000	6.150	6.000	6.150	4.780	603
2022-10-21	6.000	6.000	5.900	6.000	4.663	636
2022-10-20	6.000	6.000	6.000	6.000	4.663	200
2022-10-18	6.200	6.200	6.100	6.100	4.741	1,530
2022-10-17	6.450	6.450	6.450	6.450	5.013	10
2022-10-13	6.300	6.300	6.300	6.300	4.896	530
2022-10-12	6.600	6.600	6.300	6.300	4.896	88
2022-10-11	6.000	6.400	6.000	6.400	4.974	263
2022-10-10	6.050	6.250	6.050	6.250	4.858	861
2022-10-06	6.050	6.050	6.050	6.050	4.702	23
2022-10-04	6.050	6.050	6.050	6.050	4.702	200
2022-10-03	6.050	6.050	6.050	6.050	4.702	81
2022-09-29	6.050	6.050	6.050	6.050	4.702	17
2022-09-28	6.050	6.050	6.000	6.000	4.663	540
2022-09-27	6.000	6.000	5.900	5.900	4.586	186
2022-09-22	6.000	6.000	6.000	6.000	4.663	100
2022-09-21	5.800	5.950	5.800	5.950	4.624	302
2022-09-20	5.950	5.950	5.950	5.950	4.624	418
2022-09-19	5.800	5.800	5.800	5.800	4.508	6
2022-09-15	5.850	5.950	5.850	5.950	4.624	180
2022-09-14	5.900	5.950	5.900	5.950	4.624	300
2022-09-13	5.950	5.950	5.900	5.900	4.586	221
2022-09-12	5.950	5.950	5.950	5.950	4.624	56
2022-09-09	5.900	5.900	5.900	5.900	4.586	400
2022-09-08	6.150	6.150	6.150	6.150	4.780	196
2022-09-07	6.150	6.150	6.150	6.150	4.780	25
2022-09-06	5.600	5.600	5.350	5.600	4.352	2,751
2022-09-05	6.150	6.150	5.600	5.600	4.352	2,191
2022-09-02	6.050	6.200	6.050	6.200	4.819	848
2022-09-01	6.100	6.100	6.050	6.050	4.702	1,020
2022-08-30	6.150	6.400	6.150	6.150	4.780	1,325
2022-08-29	6.350	6.350	6.350	6.350	4.935	80
2022-08-26	6.350	6.400	6.150	6.150	4.780	650
2022-08-25	6.350	6.350	6.350	6.350	4.935	8
2022-08-24	6.200	6.200	6.200	6.200	4.819	64
2022-08-23	6.150	6.150	6.150	6.150	4.780	80
2022-08-22	6.200	6.300	6.200	6.200	4.819	738
2022-08-19	6.150	6.150	6.150	6.150	4.780	100
2022-08-18	6.200	6.200	6.150	6.150	4.780	275
2022-08-17	6.300	6.300	6.300	6.300	4.896	429

← NewerPage 17 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.