Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	8.250	8.250	8.250	8.250	6.412	107
2022-04-28	8.200	8.250	8.000	8.200	6.373	363
2022-04-27	8.200	8.300	8.200	8.300	6.451	630
2022-04-26	8.500	8.500	8.500	8.500	6.606	10
2022-04-25	8.350	8.350	8.250	8.250	6.412	461
2022-04-21	8.500	8.500	8.500	8.500	6.606	140
2022-04-20	8.500	8.500	8.500	8.500	6.606	80
2022-04-14	8.350	8.500	8.350	8.500	6.606	1,694
2022-04-13	8.500	8.500	8.400	8.400	6.529	1,340
2022-04-12	8.400	8.400	8.400	8.400	6.529	30,000
2022-04-08	8.250	8.500	8.250	8.500	6.606	220
2022-04-07	8.500	8.500	8.250	8.250	6.412	366
2022-04-06	8.550	8.550	8.400	8.400	6.529	110
2022-04-05	8.700	8.700	8.400	8.500	6.606	1,237
2022-04-04	8.800	8.800	8.500	8.500	6.606	2,253
2022-04-01	8.850	8.850	8.500	8.800	6.840	534
2022-03-31	8.650	8.850	8.400	8.500	6.606	2,524
2022-03-30	8.600	8.650	8.400	8.600	6.684	836
2022-03-29	8.600	9.000	8.350	8.350	6.490	25,406
2022-03-28	8.900	8.900	8.800	8.850	6.878	1,503
2022-03-25	8.900	9.150	8.900	9.000	6.995	1,101
2022-03-24	8.950	9.000	8.850	9.000	6.995	8,083
2022-03-23	8.950	8.950	8.600	8.600	6.684	68
2022-03-22	8.600	8.950	8.600	8.900	6.917	701
2022-03-21	8.900	9.000	8.600	8.600	6.684	4,794
2022-03-18	8.700	9.000	8.700	8.800	6.840	1,598
2022-03-17	8.150	8.700	8.150	8.400	6.529	12,623
2022-03-16	8.500	8.500	8.000	8.400	6.529	5,982
2022-03-15	8.550	8.700	8.550	8.600	6.684	749
2022-03-14	8.600	8.600	8.450	8.500	6.606	2,548
2022-03-11	8.250	8.450	8.250	8.450	6.567	490
2022-03-10	8.250	8.900	8.100	8.200	6.373	6,740
2022-03-09	8.800	8.800	8.100	8.300	6.451	4,125
2022-03-08	9.000	9.300	8.300	8.800	6.840	2,505
2022-03-07	10.500	11.000	8.550	8.900	6.917	16,932
2022-03-04	12.000	12.000	9.450	10.400	8.083	14,891
2022-03-03	13.400	13.500	10.300	11.400	8.860	22,791
2022-03-02	11.500	13.500	11.500	13.400	10.415	62,810
2022-03-01	8.400	10.100	8.400	10.100	7.850	8,071
2022-02-28	8.300	8.400	8.250	8.400	6.529	1,300
2022-02-24	7.500	8.250	7.500	8.250	6.412	1,726
2022-02-23	8.100	8.100	8.100	8.100	6.295	600
2022-02-22	8.050	8.100	7.500	8.100	6.295	3,630
2022-02-18	8.400	8.400	8.400	8.400	6.529	104
2022-02-17	8.300	8.300	8.300	8.300	6.451	147
2022-02-08	8.400	8.400	8.400	8.400	6.529	25
2022-02-04	8.400	8.400	8.400	8.400	6.529	254
2022-02-02	8.300	8.400	8.300	8.400	6.529	360
2022-02-01	8.300	8.300	8.300	8.300	6.451	668
2022-01-28	8.500	8.500	8.500	8.500	6.606	34
2022-01-25	8.400	8.400	8.400	8.400	6.529	385
2022-01-24	8.600	8.600	8.400	8.400	6.529	1,418
2022-01-21	8.600	8.600	8.550	8.600	6.684	722
2022-01-19	8.550	8.550	8.550	8.550	6.645	420
2022-01-18	8.600	8.600	8.600	8.600	6.684	200
2022-01-17	8.700	8.700	8.550	8.600	6.684	788
2022-01-14	8.600	8.600	8.600	8.600	6.684	200
2022-01-13	8.650	8.650	8.600	8.600	6.684	1,005
2022-01-12	8.800	8.800	8.650	8.700	6.762	505
2022-01-11	8.800	8.800	8.800	8.800	6.840	100

← NewerPage 19 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.