Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	9.200	9.200	9.140	9.180	7.958	7,535
2025-02-13	9.200	9.200	9.140	9.200	7.975	11,943
2025-02-12	9.200	9.200	9.160	9.200	7.975	13,547
2025-02-11	9.200	9.200	9.180	9.200	7.975	12,793
2025-02-10	9.200	9.300	9.180	9.200	7.975	15,446
2025-02-07	9.200	9.200	9.100	9.180	7.958	10,493
2025-02-06	9.200	9.240	9.140	9.200	7.975	10,618
2025-02-05	9.300	9.400	9.100	9.200	7.975	14,248
2025-02-04	9.440	9.440	9.240	9.260	8.027	1,431
2025-02-03	9.400	9.400	9.220	9.320	8.079	5,432
2025-01-31	9.500	9.580	9.360	9.360	8.114	2,408
2025-01-30	9.500	9.500	9.400	9.500	8.235	3,321
2025-01-29	9.580	9.580	9.420	9.580	8.304	659
2025-01-28	9.540	9.600	9.420	9.580	8.304	3,598
2025-01-27	9.700	9.700	9.600	9.600	8.322	2,424
2025-01-24	9.640	9.700	9.600	9.600	8.322	299
2025-01-23	9.700	9.700	9.480	9.680	8.391	577
2025-01-22	9.780	9.780	9.400	9.700	8.409	7,860
2025-01-21	9.700	9.780	9.700	9.780	8.478	162
2025-01-20	9.620	9.700	9.620	9.700	8.409	1,252
2025-01-17	9.640	9.700	9.620	9.700	8.409	130
2025-01-16	9.700	9.700	9.640	9.700	8.409	1,304
2025-01-15	9.700	9.700	9.660	9.660	8.374	654
2025-01-14	9.640	9.700	9.640	9.640	8.356	303
2025-01-13	9.740	9.780	9.700	9.740	8.443	217
2025-01-10	9.700	9.700	9.600	9.700	8.409	3,267
2025-01-09	9.760	9.760	9.680	9.680	8.391	490
2025-01-08	9.740	9.800	9.680	9.700	8.409	461
2025-01-07	9.800	9.800	9.680	9.680	8.391	4,519
2025-01-03	9.800	9.800	9.640	9.800	8.495	2,393
2025-01-02	9.700	9.800	9.520	9.800	8.495	8,234
2024-12-30	9.580	9.580	9.500	9.520	8.252	1,513
2024-12-27	9.640	9.640	9.400	9.600	8.322	1,192
2024-12-23	9.400	9.640	9.400	9.640	8.356	567
2024-12-20	9.420	9.640	9.340	9.640	8.356	2,897
2024-12-19	9.400	9.420	9.340	9.420	8.166	3,894
2024-12-18	9.520	9.680	9.340	9.400	8.148	5,801
2024-12-17	9.680	9.680	9.500	9.500	8.235	568
2024-12-16	9.660	9.700	9.520	9.680	8.391	1,961
2024-12-13	9.700	9.700	9.620	9.700	8.409	752
2024-12-12	9.700	9.700	9.640	9.680	8.391	790
2024-12-11	9.700	9.700	9.500	9.700	8.409	655
2024-12-10	9.520	9.700	9.400	9.700	8.409	1,197
2024-12-09	9.640	9.700	9.400	9.400	8.148	5,287
2024-12-06	9.760	9.760	9.660	9.760	8.461	3,439
2024-12-05	9.780	9.900	9.680	9.760	8.461	1,540
2024-12-04	9.880	9.880	9.700	9.700	8.409	1,106
2024-12-03	9.800	9.800	9.760	9.800	8.495	4,101
2024-12-02	9.780	9.900	9.780	9.900	8.582	668
2024-11-29	9.900	9.900	9.800	9.800	8.495	366
2024-11-28	9.880	9.900	9.800	9.800	8.495	933
2024-11-27	9.840	9.860	9.700	9.860	8.547	990
2024-11-26	9.840	9.980	9.840	9.900	8.582	1,042
2024-11-25	9.960	10.300	9.660	9.980	8.651	5,283
2024-11-22	9.940	9.940	9.660	9.840	8.530	2,361
2024-11-21	9.960	9.960	9.700	9.960	8.634	1,601
2024-11-20	9.800	9.940	9.700	9.940	8.617	3,431
2024-11-19	9.880	9.960	9.760	9.760	8.461	1,466
2024-11-18	10.000	10.000	9.820	9.980	8.651	1,563
2024-11-15	10.000	10.000	9.940	10.000	8.669	995

← NewerPage 8 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.