Seko S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 8.750 | 8.750 | 8.750 | 8.750 | 6.801 | 300 |
| 2022-01-07 | 8.750 | 8.800 | 8.750 | 8.800 | 6.840 | 300 |
| 2022-01-03 | 8.700 | 8.900 | 8.700 | 8.900 | 6.917 | 1,083 |
| 2021-12-30 | 8.700 | 8.700 | 8.500 | 8.650 | 6.723 | 465 |
| 2021-12-29 | 8.600 | 8.700 | 8.600 | 8.700 | 6.762 | 635 |
| 2021-12-28 | 8.700 | 8.700 | 8.700 | 8.700 | 6.762 | 200 |
| 2021-12-27 | 8.600 | 8.900 | 8.600 | 8.600 | 6.684 | 1,404 |
| 2021-12-23 | 8.800 | 8.800 | 8.600 | 8.600 | 6.684 | 193 |
| 2021-12-22 | 8.700 | 8.800 | 8.700 | 8.800 | 6.840 | 427 |
| 2021-12-21 | 8.600 | 8.700 | 8.600 | 8.700 | 6.762 | 973 |
| 2021-12-20 | 8.600 | 8.600 | 8.600 | 8.600 | 6.684 | 319 |
| 2021-12-17 | 8.650 | 8.650 | 8.500 | 8.600 | 6.684 | 1,071 |
| 2021-12-16 | 8.800 | 8.800 | 8.600 | 8.600 | 6.684 | 881 |
| 2021-12-15 | 8.600 | 8.600 | 8.600 | 8.600 | 6.684 | 100 |
| 2021-12-10 | 8.800 | 8.800 | 8.800 | 8.800 | 6.840 | 564 |
| 2021-12-09 | 8.700 | 8.800 | 8.500 | 8.800 | 6.840 | 503 |
| 2021-12-07 | 8.600 | 8.900 | 8.600 | 8.800 | 6.840 | 1,229 |
| 2021-12-06 | 8.600 | 8.600 | 8.600 | 8.600 | 6.684 | 253 |
| 2021-12-01 | 8.600 | 8.600 | 8.600 | 8.600 | 6.684 | 708 |
| 2021-11-30 | 8.500 | 8.600 | 8.500 | 8.600 | 6.684 | 240 |
| 2021-11-29 | 8.900 | 8.900 | 8.500 | 8.500 | 6.606 | 2,509 |
| 2021-11-26 | 8.800 | 8.800 | 8.800 | 8.800 | 6.840 | 1,050 |
| 2021-11-24 | 9.200 | 9.200 | 9.150 | 9.150 | 7.112 | 400 |
| 2021-11-22 | 9.400 | 9.400 | 9.400 | 9.400 | 7.306 | 3 |
| 2021-11-19 | 9.500 | 9.500 | 9.500 | 9.500 | 7.384 | 89 |
| 2021-11-18 | 9.550 | 9.550 | 9.550 | 9.550 | 7.422 | 300 |
| 2021-11-17 | 9.400 | 9.400 | 9.400 | 9.400 | 7.306 | 518 |
| 2021-11-16 | 9.350 | 9.950 | 9.350 | 9.400 | 7.306 | 1,625 |
| 2021-11-15 | 9.350 | 9.350 | 9.350 | 9.350 | 7.267 | 803 |
| 2021-11-12 | 9.250 | 9.250 | 8.950 | 8.950 | 6.956 | 88 |
| 2021-11-10 | 9.300 | 9.300 | 8.950 | 8.950 | 6.956 | 220 |
| 2021-11-09 | 9.000 | 9.150 | 9.000 | 9.050 | 7.034 | 249 |
| 2021-11-05 | 8.700 | 9.000 | 8.600 | 9.000 | 6.995 | 1,224 |
| 2021-11-04 | 8.600 | 8.900 | 8.600 | 8.900 | 6.917 | 1,609 |
| 2021-11-03 | 8.550 | 8.600 | 8.550 | 8.600 | 6.684 | 258 |
| 2021-11-02 | 8.500 | 8.700 | 8.250 | 8.600 | 6.684 | 3,757 |
| 2021-10-29 | 8.900 | 8.900 | 8.800 | 8.900 | 6.917 | 563 |
| 2021-10-28 | 9.100 | 9.100 | 8.900 | 9.000 | 6.995 | 1,625 |
| 2021-10-27 | 9.100 | 9.100 | 9.100 | 9.100 | 7.073 | 57 |
| 2021-10-26 | 9.050 | 9.100 | 9.000 | 9.100 | 7.073 | 795 |
| 2021-10-25 | 9.050 | 9.100 | 9.050 | 9.100 | 7.073 | 1,308 |
| 2021-10-21 | 9.000 | 9.050 | 9.000 | 9.000 | 6.995 | 1,750 |
| 2021-10-20 | 8.750 | 8.750 | 8.750 | 8.750 | 6.801 | 510 |
| 2021-10-19 | 8.850 | 9.000 | 8.600 | 9.000 | 6.995 | 1,557 |
| 2021-10-18 | 8.900 | 8.950 | 8.850 | 8.850 | 6.878 | 550 |
| 2021-10-15 | 9.000 | 9.000 | 8.800 | 8.800 | 6.840 | 189 |
| 2021-10-14 | 8.950 | 8.950 | 8.950 | 8.950 | 6.956 | 112 |
← NewerPage 20 of 20 · 1,187 trading days
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.