Seco/Warwick SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	14.100	14.100	14.100	14.100	12.170	300
2022-03-15	14.200	14.200	14.200	14.200	12.257	55
2022-03-11	14.300	14.300	14.300	14.300	12.343	140
2022-03-08	14.300	14.300	14.300	14.300	12.343	10
2022-03-07	14.600	14.600	14.600	14.600	12.602	40
2022-03-04	14.300	14.300	14.300	14.300	12.343	300
2022-03-03	14.600	14.600	14.600	14.600	12.602	430
2022-03-02	14.600	14.600	14.000	14.600	12.602	201
2022-02-28	14.600	14.600	14.600	14.600	12.602	100
2022-02-24	14.800	14.800	13.900	14.400	12.429	1,823
2022-02-23	15.000	15.000	15.000	15.000	12.947	40
2022-02-22	15.000	15.000	15.000	15.000	12.947	475
2022-02-21	15.100	15.100	15.100	15.100	13.034	817
2022-02-15	15.500	15.500	15.500	15.500	13.379	100
2022-02-14	15.500	15.500	15.500	15.500	13.379	497
2022-01-27	15.500	16.200	15.500	16.200	13.983	4
2022-01-26	15.800	16.200	15.800	16.200	13.983	101
2022-01-24	15.500	16.000	15.500	16.000	13.810	1,078
2022-01-21	16.100	16.100	15.900	15.900	13.724	334
2022-01-19	16.400	16.400	16.000	16.100	13.897	1,074
2022-01-18	16.700	16.700	16.700	16.700	14.415	1
2022-01-17	16.500	16.500	16.500	16.500	14.242	500
2022-01-13	16.500	16.500	16.500	16.500	14.242	356
2022-01-12	16.700	16.700	16.600	16.600	14.328	1,000
2022-01-07	17.300	17.400	17.300	17.400	15.019	638
2022-01-05	16.500	17.500	16.500	17.500	15.105	2,000
2022-01-03	16.200	16.200	16.200	16.200	13.983	200
2021-12-29	16.500	16.500	16.500	16.500	14.242	112
2021-12-28	16.000	16.500	16.000	16.500	14.242	1,723
2021-12-23	16.100	16.400	16.000	16.400	14.156	1,565
2021-12-22	16.500	16.500	16.500	16.500	14.242	150
2021-12-21	16.000	16.500	16.000	16.500	14.242	1,195
2021-12-20	16.000	16.500	16.000	16.500	14.242	1,090
2021-12-17	16.300	16.300	16.300	16.300	14.069	136
2021-12-15	15.500	16.400	15.500	16.400	14.156	9,119
2021-12-14	15.500	15.500	15.500	15.500	13.379	510
2021-12-09	15.600	15.600	15.600	15.600	13.465	617
2021-12-08	15.000	15.600	15.000	15.600	13.465	2,504
2021-12-01	15.300	15.300	15.300	15.300	13.206	100
2021-11-22	14.800	15.600	14.800	15.600	13.465	2,344
2021-11-19	15.000	15.400	14.800	15.400	13.293	576
2021-11-17	15.400	15.400	15.400	15.400	13.293	4
2021-11-09	15.500	15.500	15.500	15.500	13.379	64
2021-11-08	15.500	15.500	15.500	15.500	13.379	3
2021-11-05	15.300	15.400	15.300	15.400	13.293	800
2021-11-04	15.400	15.400	15.400	15.400	13.293	46
2021-11-03	15.400	15.900	15.400	15.900	13.724	430
2021-11-02	15.400	15.900	15.300	15.900	13.724	1,585
2021-10-28	15.400	15.800	15.400	15.800	13.638	582
2021-10-26	15.500	15.900	15.300	15.900	13.724	1,151
2021-10-25	14.500	15.500	14.500	15.500	13.379	651
2021-10-22	15.000	15.500	15.000	15.500	13.379	1,020
2021-10-21	14.700	15.500	14.700	15.500	13.379	1,100
2021-10-20	15.000	15.000	15.000	15.000	12.947	540

← NewerPage 14 of 14 · 834 trading days

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.