Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	8.460	8.460	8.420	8.460	7.947	1,766
2025-08-06	8.440	8.460	8.440	8.460	7.947	431
2025-08-05	8.400	8.440	8.320	8.440	7.928	598
2025-08-04	8.400	8.400	8.320	8.400	7.891	7,505
2025-08-01	8.480	8.480	8.340	8.340	7.834	10,269
2025-07-31	8.460	8.460	8.420	8.460	7.947	1,688
2025-07-30	8.460	8.460	8.360	8.460	7.947	5,524
2025-07-29	8.440	8.440	8.360	8.440	7.928	1,611
2025-07-28	8.420	8.460	8.400	8.440	7.928	4,738
2025-07-25	8.460	8.460	8.380	8.400	7.891	6,693
2025-07-24	8.440	8.480	8.420	8.480	7.966	2,404
2025-07-23	8.460	8.480	8.440	8.460	7.947	3,056
2025-07-22	8.460	8.460	8.420	8.460	7.947	2,856
2025-07-21	8.400	8.480	8.400	8.440	7.928	5,429
2025-07-18	8.340	8.420	8.320	8.420	7.909	4,951
2025-07-17	8.360	8.420	8.340	8.360	7.853	5,620
2025-07-16	8.400	8.420	8.340	8.400	7.891	3,268
2025-07-15	8.400	8.420	8.320	8.420	7.909	4,024
2025-07-14	8.360	8.420	8.340	8.400	7.891	9,330
2025-07-11	8.400	8.400	8.360	8.400	7.891	8,547
2025-07-10	8.400	8.400	8.340	8.400	7.891	4,411
2025-07-09	8.400	8.420	8.360	8.420	7.909	5,536
2025-07-08	8.500	8.500	8.380	8.460	7.947	10,325
2025-07-07	8.500	8.500	8.460	8.500	7.984	5,940
2025-07-04	8.540	8.540	8.460	8.540	8.022	10,659
2025-07-03	8.560	8.680	8.500	8.520	8.003	4,728
2025-07-02	8.660	8.660	8.480	8.560	8.041	3,978
2025-07-01	8.720	8.720	8.500	8.680	8.154	3,406
2025-06-30	8.780	8.800	8.200	8.700	8.172	21,988
2025-06-27	8.800	8.840	8.640	8.800	8.266	3,773
2025-06-26	8.700	8.700	8.500	8.680	8.154	8,614
2025-06-25	8.660	8.800	8.540	8.700	8.172	9,108
2025-06-24	8.640	8.660	8.440	8.660	8.135	4,870
2025-06-23	8.600	8.600	8.540	8.600	8.078	3,229
2025-06-20	8.560	8.600	8.500	8.600	8.078	5,549
2025-06-18	8.500	8.660	8.500	8.520	8.003	15,232
2025-06-17	9.180	9.220	9.180	9.200	7.975	22,110
2025-06-16	9.200	9.200	9.180	9.200	7.975	11,687
2025-06-13	9.160	9.220	9.120	9.220	7.992	24,424
2025-06-12	9.200	9.260	9.160	9.160	7.940	17,690
2025-06-11	9.180	9.180	9.140	9.180	7.958	22,632
2025-06-10	9.120	9.140	9.100	9.120	7.906	10,854
2025-06-09	9.180	9.180	9.000	9.100	7.888	11,133
2025-06-06	9.180	9.180	9.080	9.180	7.958	24,131
2025-06-05	9.180	9.180	9.100	9.120	7.906	12,502
2025-06-04	9.180	9.180	9.120	9.160	7.940	10,709
2025-06-03	9.100	9.180	9.080	9.080	7.871	12,496
2025-06-02	8.820	9.220	8.600	9.100	7.888	83,501
2025-05-30	9.300	9.300	9.280	9.300	8.062	9,059
2025-05-29	9.300	9.380	9.280	9.300	8.062	10,733
2025-05-28	9.380	9.380	9.300	9.300	8.062	30,033
2025-05-27	9.340	9.340	9.260	9.340	8.096	12,393
2025-05-26	9.360	9.360	9.200	9.300	8.062	5,877
2025-05-23	9.400	9.400	9.300	9.300	8.062	2,750
2025-05-22	9.400	9.460	9.360	9.400	8.148	3,855
2025-05-21	9.400	9.400	9.400	9.400	8.148	814
2025-05-20	9.380	9.460	9.380	9.380	8.131	3,265
2025-05-19	9.480	9.500	9.300	9.380	8.131	7,438
2025-05-16	9.340	9.440	9.340	9.440	8.183	3,331
2025-05-15	9.400	9.440	9.360	9.380	8.131	6,044

← NewerPage 6 of 20 · 1,186 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.