Seco/Warwick SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 26.200 | 27.200 | 26.200 | 27.200 | 25.517 | 104 |
| 2025-01-07 | 26.000 | 26.200 | 25.000 | 26.200 | 24.579 | 771 |
| 2024-12-23 | 27.000 | 27.000 | 27.000 | 27.000 | 25.329 | 251 |
| 2024-12-12 | 28.000 | 28.000 | 27.800 | 27.800 | 26.080 | 371 |
| 2024-12-11 | 28.000 | 29.000 | 28.000 | 29.000 | 27.205 | 314 |
| 2024-12-09 | 28.000 | 29.000 | 28.000 | 29.000 | 27.205 | 26 |
| 2024-12-03 | 29.000 | 29.000 | 28.000 | 29.000 | 27.205 | 10 |
| 2024-12-02 | 29.000 | 29.000 | 29.000 | 29.000 | 27.205 | 1 |
| 2024-11-28 | 28.800 | 28.800 | 28.800 | 28.800 | 27.018 | 1,006 |
| 2024-11-26 | 28.800 | 28.800 | 28.800 | 28.800 | 27.018 | 14 |
| 2024-11-25 | 28.000 | 28.800 | 28.000 | 28.800 | 27.018 | 196 |
| 2024-11-22 | 29.000 | 29.000 | 29.000 | 29.000 | 27.205 | 13 |
| 2024-11-21 | 28.800 | 30.000 | 28.800 | 29.000 | 27.205 | 1,161 |
| 2024-11-18 | 28.000 | 29.000 | 28.000 | 29.000 | 27.205 | 201 |
| 2024-11-14 | 28.000 | 29.000 | 28.000 | 29.000 | 27.205 | 76 |
| 2024-11-13 | 28.600 | 28.600 | 28.600 | 28.600 | 26.830 | 1,029 |
| 2024-11-12 | 28.600 | 28.600 | 28.600 | 28.600 | 26.830 | 4 |
| 2024-11-08 | 28.600 | 28.600 | 28.600 | 28.600 | 26.830 | 3 |
| 2024-11-07 | 28.600 | 28.600 | 28.600 | 28.600 | 26.830 | 7 |
| 2024-11-04 | 28.600 | 28.600 | 28.600 | 28.600 | 26.830 | 4 |
| 2024-10-31 | 28.800 | 28.800 | 28.600 | 28.600 | 26.830 | 506 |
| 2024-10-29 | 29.000 | 29.000 | 28.000 | 29.000 | 27.205 | 1,866 |
| 2024-10-28 | 29.000 | 29.000 | 28.000 | 28.000 | 26.267 | 268 |
| 2024-10-24 | 30.000 | 30.000 | 30.000 | 30.000 | 28.143 | 22 |
| 2024-10-21 | 29.200 | 30.000 | 29.200 | 30.000 | 28.143 | 51 |
| 2024-10-15 | 30.000 | 30.200 | 30.000 | 30.200 | 28.331 | 2 |
| 2024-10-14 | 30.000 | 30.000 | 30.000 | 30.000 | 28.143 | 3 |
| 2024-10-07 | 29.200 | 30.200 | 29.200 | 30.200 | 28.331 | 5 |
| 2024-10-04 | 29.000 | 30.200 | 29.000 | 30.200 | 28.331 | 358 |
| 2024-10-02 | 29.200 | 30.000 | 29.000 | 30.000 | 28.143 | 201 |
| 2024-09-30 | 30.200 | 30.200 | 27.200 | 30.200 | 28.331 | 575 |
| 2024-09-26 | 29.200 | 30.200 | 29.000 | 30.200 | 28.331 | 364 |
| 2024-09-23 | 30.000 | 30.000 | 30.000 | 30.000 | 28.143 | 250 |
| 2024-09-19 | 30.200 | 30.200 | 30.200 | 30.200 | 28.331 | 5 |
| 2024-09-18 | 30.200 | 30.200 | 30.200 | 30.200 | 28.331 | 67 |
| 2024-09-17 | 29.000 | 30.200 | 29.000 | 30.200 | 28.331 | 561 |
| 2024-09-16 | 28.400 | 30.200 | 28.400 | 30.200 | 28.331 | 541 |
| 2024-09-13 | 28.000 | 28.400 | 27.200 | 28.400 | 26.642 | 840 |
| 2024-09-12 | 28.200 | 28.400 | 28.200 | 28.400 | 26.642 | 12 |
| 2024-09-11 | 28.400 | 28.400 | 28.400 | 28.400 | 26.642 | 275 |
| 2024-09-10 | 29.000 | 29.000 | 28.400 | 28.400 | 26.642 | 106 |
| 2024-09-09 | 29.400 | 29.400 | 29.400 | 29.400 | 27.581 | 81 |
| 2024-09-04 | 29.400 | 29.400 | 29.400 | 29.400 | 27.581 | 43 |
| 2024-09-03 | 29.400 | 29.400 | 29.400 | 29.400 | 27.581 | 27 |
| 2024-08-30 | 29.800 | 29.800 | 29.800 | 29.800 | 27.956 | 17 |
| 2024-08-28 | 29.400 | 30.200 | 29.400 | 30.000 | 28.143 | 754 |
| 2024-08-22 | 29.400 | 30.000 | 29.400 | 30.000 | 28.143 | 10 |
| 2024-08-20 | 30.200 | 30.200 | 30.200 | 30.200 | 28.331 | 2 |
| 2024-08-19 | 30.000 | 30.000 | 30.000 | 30.000 | 28.143 | 26 |
| 2024-08-16 | 29.400 | 30.000 | 29.400 | 30.000 | 28.143 | 13 |
| 2024-08-14 | 29.800 | 30.000 | 29.800 | 30.000 | 28.143 | 4 |
| 2024-08-13 | 29.800 | 29.800 | 29.800 | 29.800 | 27.956 | 30 |
| 2024-08-12 | 30.200 | 30.200 | 29.400 | 30.200 | 28.331 | 37 |
| 2024-08-09 | 30.200 | 30.200 | 30.200 | 30.200 | 28.331 | 4 |
| 2024-08-08 | 29.400 | 30.200 | 29.400 | 30.200 | 28.331 | 19 |
| 2024-08-07 | 30.400 | 30.400 | 30.000 | 30.200 | 28.331 | 562 |
| 2024-08-06 | 30.400 | 30.400 | 29.400 | 30.200 | 28.331 | 52 |
| 2024-08-05 | 30.600 | 30.600 | 30.600 | 30.600 | 28.706 | 376 |
| 2024-08-02 | 30.800 | 30.800 | 30.800 | 30.800 | 28.894 | 46 |
| 2024-07-30 | 32.000 | 32.000 | 32.000 | 32.000 | 30.020 | 250 |
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.