Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	9.500	9.520	9.380	9.400	8.148	17,988
2025-05-13	9.600	9.600	9.420	9.440	8.183	4,308
2025-05-12	9.300	9.800	9.280	9.580	8.304	24,778
2025-05-09	9.080	9.300	9.080	9.100	7.888	100,810
2025-05-08	9.120	9.120	9.060	9.080	7.871	977
2025-05-07	9.140	9.140	9.060	9.120	7.906	1,825
2025-05-06	9.100	9.160	8.940	9.140	7.923	2,334
2025-05-05	9.180	9.180	8.900	9.040	7.836	17,827
2025-05-02	9.140	9.160	9.100	9.160	7.940	13,037
2025-04-30	9.160	9.160	9.080	9.140	7.923	7,375
2025-04-29	9.160	9.160	9.120	9.160	7.940	6,328
2025-04-28	9.100	9.160	9.100	9.160	7.940	12,508
2025-04-25	9.060	9.140	9.060	9.140	7.923	7,203
2025-04-24	9.140	9.140	9.060	9.060	7.854	9,647
2025-04-23	9.160	9.160	9.020	9.060	7.854	2,744
2025-04-22	9.140	9.140	9.000	9.140	7.923	1,630
2025-04-17	9.080	9.160	9.060	9.160	7.940	1,123
2025-04-16	9.120	9.160	9.080	9.140	7.923	573
2025-04-15	9.160	9.160	9.140	9.160	7.940	700
2025-04-14	9.160	9.160	9.120	9.160	7.940	3,892
2025-04-11	9.180	9.180	9.060	9.160	7.940	1,010
2025-04-10	9.100	9.160	9.000	9.140	7.923	14,759
2025-04-09	9.000	9.140	8.980	9.060	7.854	1,851
2025-04-08	9.160	9.160	9.000	9.160	7.940	555
2025-04-07	9.060	9.160	8.420	9.160	7.940	15,576
2025-04-04	9.100	9.180	9.060	9.060	7.854	9,427
2025-04-03	9.160	9.160	9.060	9.060	7.854	3,482
2025-04-02	9.140	9.160	9.100	9.160	7.940	4,883
2025-04-01	9.180	9.180	9.140	9.160	7.940	3,703
2025-03-31	9.200	9.240	9.080	9.180	7.958	2,963
2025-03-28	9.160	9.180	9.140	9.180	7.958	1,885
2025-03-27	9.180	9.200	9.120	9.200	7.975	1,616
2025-03-26	9.200	9.200	9.140	9.180	7.958	1,629
2025-03-25	9.240	9.240	9.140	9.200	7.975	2,009
2025-03-24	9.220	9.400	9.140	9.200	7.975	21,169
2025-03-21	9.080	9.160	9.040	9.040	7.836	3,413
2025-03-20	9.140	9.160	9.060	9.160	7.940	1,963
2025-03-19	9.160	9.160	9.080	9.080	7.871	7,575
2025-03-18	9.160	9.160	9.080	9.160	7.940	2,904
2025-03-17	9.160	9.160	9.120	9.160	7.940	7,984
2025-03-14	9.160	9.160	9.120	9.160	7.940	1,419
2025-03-13	9.160	9.160	9.160	9.160	7.940	664
2025-03-12	9.140	9.160	9.080	9.080	7.871	4,801
2025-03-11	9.160	9.160	9.060	9.080	7.871	3,891
2025-03-10	9.160	9.180	9.080	9.100	7.888	4,396
2025-03-07	9.100	9.200	9.100	9.160	7.940	855
2025-03-06	9.200	9.200	9.040	9.200	7.975	5,114
2025-03-05	9.140	9.200	9.080	9.200	7.975	366
2025-03-04	9.160	9.180	9.040	9.080	7.871	4,095
2025-03-03	9.160	9.160	9.080	9.160	7.940	2,212
2025-02-28	9.060	9.180	9.060	9.180	7.958	1,335
2025-02-27	9.160	9.180	9.080	9.080	7.871	2,858
2025-02-26	9.160	9.200	9.060	9.180	7.958	2,679
2025-02-25	9.180	9.180	9.080	9.180	7.958	7,108
2025-02-24	9.140	9.200	9.100	9.120	7.906	5,933
2025-02-21	9.180	9.180	9.020	9.180	7.958	15,408
2025-02-20	9.180	9.180	9.100	9.160	7.940	17,494
2025-02-19	9.140	9.180	9.120	9.180	7.958	7,085
2025-02-18	9.200	9.200	9.140	9.140	7.923	16,983
2025-02-17	9.200	9.200	9.160	9.180	7.958	13,211

← NewerPage 7 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.