Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.050	12.050	12.000	12.050	12.050	665
2026-07-23	12.000	12.150	11.950	12.050	12.050	3,819
2026-07-22	12.050	12.150	12.000	12.000	12.000	3,149
2026-07-21	11.950	12.050	11.900	12.050	12.050	3,314
2026-07-20	11.600	12.000	11.600	11.950	11.950	10,800
2026-07-17	11.650	11.650	11.450	11.600	11.600	4,430
2026-07-16	11.600	11.750	11.600	11.750	11.750	2,366
2026-07-15	11.800	11.800	11.650	11.650	11.650	505
2026-07-14	11.850	11.850	11.650	11.700	11.700	592
2026-07-13	11.900	11.900	11.700	11.700	11.700	3,439
2026-07-10	11.900	11.900	11.750	11.800	11.800	3,373
2026-07-09	11.900	11.900	11.650	11.850	11.850	547
2026-07-08	11.950	11.950	11.700	11.900	11.900	691
2026-07-07	11.550	12.000	11.550	11.700	11.700	9,232
2026-07-06	11.500	11.550	11.450	11.550	11.550	3,497
2026-07-03	11.600	11.850	11.550	11.650	11.650	795
2026-07-02	11.750	11.850	11.550	11.850	11.850	3,558
2026-07-01	11.800	11.900	11.400	11.700	11.700	4,738
2026-06-30	11.800	11.900	11.700	11.800	11.800	3,173
2026-06-29	11.650	11.800	11.600	11.800	11.800	4,218
2026-06-26	11.800	11.850	11.600	11.850	11.850	2,661
2026-06-25	12.000	12.000	11.600	11.800	11.800	1,711
2026-06-24	11.950	12.000	11.550	12.000	12.000	4,390
2026-06-23	11.700	12.100	11.700	12.000	12.000	2,572
2026-06-22	11.400	12.500	11.250	12.000	12.000	16,148
2026-06-19	12.000	12.200	11.800	12.200	11.460	12,435
2026-06-18	11.850	12.000	11.700	11.900	11.178	10,472
2026-06-17	11.700	11.900	11.550	11.800	11.084	7,016
2026-06-16	11.700	11.800	11.600	11.800	11.084	4,394
2026-06-15	11.500	11.700	11.400	11.600	10.896	4,956
2026-06-12	11.300	11.550	11.200	11.500	10.803	3,132
2026-06-11	11.200	11.400	11.100	11.300	10.615	2,468
2026-06-10	11.500	11.500	11.300	11.300	10.615	3,354
2026-06-09	11.550	11.600	11.400	11.400	10.709	1,910
2026-06-08	11.500	11.800	11.200	11.450	10.756	6,725
2026-06-05	11.700	11.800	11.600	11.800	11.084	1,475
2026-06-03	11.800	11.800	11.500	11.600	10.896	3,136
2026-06-02	11.500	11.800	11.500	11.700	10.990	16,852
2026-06-01	11.550	11.550	11.500	11.500	10.803	10,071
2026-05-29	11.500	11.550	11.450	11.550	10.849	5,312
2026-05-28	11.450	11.500	11.400	11.500	10.803	6,535
2026-05-27	11.500	11.500	11.350	11.500	10.803	4,177
2026-05-26	11.450	11.500	11.300	11.450	10.756	3,970
2026-05-25	11.100	11.450	11.100	11.400	10.709	7,782
2026-05-22	11.350	11.500	11.000	11.100	10.427	16,763
2026-05-21	11.250	11.500	11.100	11.100	10.427	6,065
2026-05-20	11.300	11.300	11.000	11.200	10.521	3,773
2026-05-19	11.000	11.300	11.000	11.100	10.427	5,021
2026-05-18	10.750	11.150	10.600	11.100	10.427	15,105
2026-05-15	10.650	10.650	10.400	10.650	10.004	5,928
2026-05-14	10.150	10.800	10.100	10.800	10.145	21,388
2026-05-13	10.150	10.350	10.150	10.150	9.534	12,527
2026-05-12	10.150	10.300	10.150	10.250	9.628	2,276
2026-05-11	10.350	10.350	10.100	10.150	9.534	3,105
2026-05-08	10.200	10.400	10.100	10.300	9.675	7,162
2026-05-07	10.250	10.250	10.050	10.100	9.487	5,901
2026-05-06	10.150	10.200	10.050	10.200	9.581	5,252
2026-05-05	10.150	10.150	10.000	10.150	9.534	2,226
2026-05-04	10.100	10.250	10.050	10.050	9.440	3,034
2026-04-30	10.350	10.400	9.760	10.250	9.628	37,401

← NewerPage 2 of 20 · 1,183 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.