Seco/Warwick SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	16.600	16.600	16.600	16.600	14.606	100
2022-10-17	17.200	17.200	17.200	17.200	15.134	460
2022-10-14	17.200	17.200	17.200	17.200	15.134	460
2022-10-13	17.200	17.800	17.200	17.800	15.661	174
2022-10-11	16.400	17.900	16.400	17.900	15.749	1,341
2022-10-06	17.000	17.000	17.000	17.000	14.958	37
2022-10-03	17.400	17.400	17.000	17.000	14.958	981
2022-09-29	18.200	18.200	18.200	18.200	16.013	21
2022-09-28	16.600	17.800	16.200	17.800	15.661	2,412
2022-09-27	17.400	17.400	16.800	17.400	15.310	1,900
2022-09-26	18.200	18.200	17.000	17.800	15.661	2,190
2022-09-23	19.300	19.700	18.200	18.200	16.013	2,620
2022-09-22	17.000	19.900	17.000	19.300	16.981	1,564
2022-09-21	17.400	17.400	17.000	17.300	15.222	228
2022-09-20	16.900	17.600	16.900	17.500	15.397	2,235
2022-09-19	15.600	16.900	15.600	16.900	14.870	5,226
2022-09-16	15.100	15.600	15.000	15.600	13.726	1,238
2022-09-15	14.600	14.600	14.600	14.600	12.846	40
2022-09-14	14.600	15.100	14.000	15.100	13.286	1,599
2022-09-13	15.100	15.100	15.100	15.100	13.286	5
2022-09-12	13.700	15.300	13.700	15.300	13.462	5,397
2022-08-31	13.800	13.800	13.800	13.800	12.142	600
2022-08-26	13.800	13.800	13.800	13.800	12.142	500
2022-08-24	14.000	14.000	13.800	13.800	12.142	99
2022-08-22	14.000	14.000	14.000	14.000	12.318	252
2022-08-17	13.800	13.800	13.800	13.800	12.142	53
2022-08-16	14.200	14.200	14.200	14.200	12.494	541
2022-08-08	14.200	14.200	14.200	14.200	12.494	40
2022-08-01	14.200	14.200	14.200	14.200	12.494	100
2022-06-29	14.900	14.900	14.900	14.900	13.110	531
2022-06-17	14.900	14.900	14.900	14.900	13.110	5
2022-06-15	15.000	15.000	15.000	15.000	13.198	500
2022-06-13	15.800	15.800	15.800	15.800	13.638	37
2022-06-10	15.400	15.800	15.400	15.800	13.638	4
2022-06-08	15.900	15.900	15.900	15.900	13.724	200
2022-05-31	15.400	16.000	15.400	16.000	13.810	201
2022-05-27	15.600	16.000	15.400	16.000	13.810	1,274
2022-05-26	15.400	15.600	15.400	15.600	13.465	251
2022-05-25	16.000	16.000	15.400	15.400	13.293	683
2022-05-24	15.100	16.000	15.100	16.000	13.810	2,400
2022-05-23	14.600	14.600	14.600	14.600	12.602	310
2022-05-19	14.100	15.000	14.100	15.000	12.947	3,610
2022-05-18	14.000	14.000	14.000	14.000	12.084	400
2022-05-11	13.600	14.100	13.600	14.100	12.170	1,670
2022-05-10	13.600	14.200	13.600	14.200	12.257	1,800
2022-05-09	14.700	14.700	13.400	14.600	12.602	4,081
2022-05-06	12.900	13.500	12.900	13.500	11.653	1,039
2022-05-05	13.600	13.600	13.200	13.500	11.653	710
2022-05-04	13.800	13.800	13.700	13.700	11.825	1,363
2022-05-02	14.000	14.000	13.800	14.000	12.084	640
2022-04-29	14.100	14.100	14.100	14.100	12.170	50
2022-04-26	14.500	14.500	14.500	14.500	12.516	30
2022-04-22	14.500	14.500	14.500	14.500	12.516	113
2022-04-12	14.600	14.600	14.000	14.600	12.602	1,572
2022-04-07	14.600	14.600	14.600	14.600	12.602	30
2022-04-05	14.600	14.600	14.600	14.600	12.602	1
2022-04-04	14.100	14.100	14.100	14.100	12.170	550
2022-03-25	14.100	14.100	14.100	14.100	12.170	42
2022-03-23	13.600	14.100	13.600	14.100	12.170	51
2022-03-18	14.000	14.000	14.000	14.000	12.084	1,050

← NewerPage 13 of 14 · 837 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	1.2000 PLN
2025-06-13	1.0000 PLN
2024-06-17	1.0000 PLN
2023-06-14	1.0000 PLN
2022-06-14	0.3000 PLN
2021-06-30	0.5500 PLN
2019-07-03	0.4100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.