Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	10.250	10.300	9.920	10.000	9.393	9,538
2026-02-02	9.880	10.150	9.820	10.150	9.534	10,727
2026-01-30	9.780	10.100	9.700	9.860	9.262	20,376
2026-01-29	9.860	9.900	9.780	9.800	9.206	10,148
2026-01-28	9.820	9.840	9.720	9.780	9.187	1,669
2026-01-27	9.740	9.840	9.660	9.840	9.243	2,239
2026-01-26	9.720	9.780	9.720	9.780	9.187	2,123
2026-01-23	9.900	9.900	9.620	9.760	9.168	5,478
2026-01-22	9.800	9.900	9.700	9.860	9.262	9,854
2026-01-21	9.800	9.800	9.720	9.800	9.206	2,867
2026-01-20	9.860	10.000	9.520	9.800	9.206	14,286
2026-01-19	9.900	10.000	9.900	10.000	9.393	4,326
2026-01-16	9.980	10.050	9.780	9.900	9.300	6,116
2026-01-15	10.100	10.100	9.720	9.980	9.375	8,244
2026-01-14	10.400	10.400	9.780	9.980	9.375	11,820
2026-01-13	10.450	10.500	10.100	10.400	9.769	14,141
2026-01-12	9.820	10.450	9.800	10.300	9.675	32,849
2026-01-09	9.800	9.820	9.640	9.820	9.224	4,950
2026-01-08	9.740	9.760	9.520	9.760	9.168	9,144
2026-01-07	9.640	9.800	9.500	9.640	9.055	10,368
2026-01-05	9.700	9.700	9.500	9.640	9.055	11,224
2026-01-02	9.500	9.780	9.500	9.740	9.149	25,660
2025-12-30	9.340	9.520	9.280	9.500	8.924	19,363
2025-12-29	9.220	9.380	9.200	9.240	8.680	13,798
2025-12-23	9.180	9.420	9.160	9.220	8.661	21,622
2025-12-22	8.800	9.240	8.800	9.160	8.604	32,447
2025-12-19	8.680	8.680	8.480	8.620	8.097	1,103
2025-12-18	8.680	8.680	8.540	8.620	8.097	3,102
2025-12-17	8.700	8.700	8.620	8.680	8.154	562
2025-12-16	8.620	8.700	8.620	8.700	8.172	1,798
2025-12-15	8.720	8.720	8.640	8.700	8.172	7,053
2025-12-12	8.620	8.720	8.600	8.720	8.191	5,215
2025-12-11	8.780	8.780	8.620	8.720	8.191	1,856
2025-12-10	8.800	8.800	8.600	8.760	8.229	1,435
2025-12-09	8.780	8.800	8.600	8.800	8.266	2,069
2025-12-08	8.800	8.800	8.480	8.760	8.229	4,107
2025-12-05	8.740	8.800	8.620	8.720	8.191	1,827
2025-12-04	8.580	8.880	8.560	8.720	8.191	16,169
2025-12-03	8.520	8.580	8.500	8.500	7.984	3,498
2025-12-02	8.520	8.580	8.420	8.520	8.003	1,777
2025-12-01	8.340	8.700	8.320	8.520	8.003	20,139
2025-11-28	8.320	8.380	8.320	8.340	7.834	2,117
2025-11-27	8.360	8.380	8.320	8.340	7.834	1,146
2025-11-26	8.280	8.380	8.280	8.380	7.872	1,309
2025-11-25	8.360	8.360	8.300	8.300	7.797	2,947
2025-11-24	8.380	8.380	8.300	8.360	7.853	575
2025-11-21	8.380	8.380	8.300	8.360	7.853	3,373
2025-11-20	8.380	8.380	8.300	8.380	7.872	397
2025-11-19	8.280	8.380	8.280	8.380	7.872	2,350
2025-11-18	8.380	8.380	8.280	8.280	7.778	1,897
2025-11-17	8.360	8.380	8.360	8.360	7.853	4,761
2025-11-14	8.380	8.380	8.320	8.380	7.872	504
2025-11-13	8.380	8.380	8.300	8.340	7.834	1,205
2025-11-12	8.380	8.380	8.260	8.380	7.872	7,113
2025-11-10	8.280	8.380	8.280	8.380	7.872	1,605
2025-11-07	8.360	8.380	8.280	8.360	7.853	1,143
2025-11-06	8.360	8.380	8.320	8.380	7.872	2,289
2025-11-05	8.340	8.360	8.260	8.360	7.853	1,765
2025-11-04	8.360	8.360	8.280	8.280	7.778	2,265
2025-11-03	8.340	8.360	8.280	8.360	7.853	2,074

← NewerPage 4 of 5 · 250 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.