Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	10.000	10.000	9.900	10.000	8.669	8,567
2024-11-13	10.000	10.000	9.960	10.000	8.669	4,623
2024-11-12	10.100	10.100	9.960	10.100	8.755	5,591
2024-11-08	10.000	10.100	9.980	10.100	8.755	11,823
2024-11-07	10.000	10.100	9.940	10.000	8.669	16,907
2024-11-06	10.000	10.000	9.940	10.000	8.669	2,068
2024-11-05	9.940	10.000	9.940	9.980	8.651	2,933
2024-11-04	10.000	10.000	9.760	9.940	8.617	3,632
2024-10-31	10.000	10.000	9.700	9.800	8.495	2,538
2024-10-30	10.100	10.100	9.960	9.960	8.634	9,775
2024-10-29	10.100	10.100	9.960	10.000	8.669	247
2024-10-28	9.960	10.100	9.960	10.100	8.755	1,776
2024-10-25	10.000	10.000	9.960	9.960	8.634	3,382
2024-10-24	10.300	10.500	9.960	10.000	8.669	22,834
2024-10-23	10.900	10.900	10.200	10.250	8.885	3,820
2024-10-22	10.900	10.900	10.750	10.900	9.449	1,466
2024-10-21	10.850	10.900	10.750	10.900	9.449	1,514
2024-10-18	11.000	11.400	11.000	11.000	9.535	2,506
2024-10-17	11.000	11.000	10.800	11.000	9.535	725
2024-10-16	11.000	11.000	10.900	10.900	9.449	896
2024-10-15	11.100	12.000	10.800	11.200	9.709	3,834
2024-10-14	10.850	11.100	10.800	11.100	9.622	281
2024-10-11	11.000	11.100	10.900	11.100	9.622	437
2024-10-10	11.000	11.000	10.850	11.000	9.535	244
2024-10-09	11.000	11.000	10.900	10.900	9.449	855
2024-10-08	11.050	11.350	10.800	11.100	9.622	1,949
2024-10-07	11.450	11.450	11.100	11.400	9.882	1,996
2024-10-04	11.500	11.600	11.150	11.450	9.925	9,303
2024-10-03	11.700	11.800	11.500	11.800	10.229	427
2024-10-02	11.500	11.750	11.500	11.600	10.056	2,265
2024-10-01	11.800	11.950	11.500	11.550	10.012	961
2024-09-30	11.700	12.000	11.500	11.800	10.229	2,125
2024-09-27	11.900	11.900	11.500	11.750	10.186	1,178
2024-09-26	11.150	12.000	11.150	11.900	10.316	4,290
2024-09-25	10.800	11.200	10.700	11.150	9.665	1,339
2024-09-24	11.000	11.000	10.250	10.850	9.405	8,765
2024-09-23	11.300	11.400	11.000	11.100	9.622	1,642
2024-09-20	11.200	11.200	11.000	11.200	9.709	203
2024-09-19	11.500	11.500	10.900	11.000	9.535	3,244
2024-09-18	11.850	11.900	11.200	11.500	9.969	2,916
2024-09-17	11.900	11.900	11.500	11.500	9.969	350
2024-09-16	11.850	11.900	11.550	11.550	10.012	1,020
2024-09-13	12.100	12.400	10.900	11.500	9.969	10,398
2024-09-12	12.300	12.600	12.100	12.200	10.576	3,105
2024-09-11	12.650	12.650	11.600	12.600	10.922	5,633
2024-09-10	12.150	12.650	12.150	12.650	10.966	4,453
2024-09-09	12.500	12.500	11.950	12.150	10.532	8,278
2024-09-06	11.950	12.800	11.900	12.100	10.489	6,212
2024-09-05	11.750	12.200	11.250	11.600	10.056	5,200
2024-09-04	11.550	12.300	11.500	12.200	10.576	2,089
2024-09-03	11.450	12.550	11.450	12.450	10.792	7,067
2024-09-02	11.300	11.500	10.950	11.400	9.882	1,716
2024-08-30	10.800	11.550	10.600	11.550	10.012	2,383
2024-08-29	10.750	10.850	10.550	10.700	9.275	4,456
2024-08-28	10.750	10.800	10.500	10.500	9.102	854
2024-08-27	9.960	11.000	9.920	10.850	9.405	4,018
2024-08-26	9.960	9.960	9.900	9.960	8.634	1,494
2024-08-23	9.960	9.960	9.900	9.900	8.582	2,039
2024-08-22	10.000	10.000	9.920	9.960	8.634	3,214
2024-08-21	10.150	10.150	9.980	10.000	8.669	9,066

← NewerPage 9 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.