Seco/Warwick SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 32.000 | 32.400 | 32.000 | 32.400 | 30.395 | 435 |
| 2024-07-26 | 32.000 | 32.000 | 32.000 | 32.000 | 30.020 | 100 |
| 2024-07-25 | 32.000 | 32.400 | 32.000 | 32.400 | 30.395 | 321 |
| 2024-07-23 | 32.000 | 32.000 | 32.000 | 32.000 | 30.020 | 36 |
| 2024-07-22 | 32.600 | 32.600 | 32.000 | 32.600 | 30.583 | 260 |
| 2024-07-19 | 32.000 | 32.600 | 32.000 | 32.600 | 30.583 | 11 |
| 2024-07-16 | 32.600 | 32.600 | 32.000 | 32.600 | 30.583 | 157 |
| 2024-07-10 | 32.000 | 32.600 | 32.000 | 32.600 | 30.583 | 140 |
| 2024-07-08 | 32.000 | 32.800 | 32.000 | 32.800 | 30.770 | 111 |
| 2024-07-04 | 32.200 | 33.000 | 32.200 | 33.000 | 30.958 | 5 |
| 2024-07-02 | 32.800 | 33.000 | 32.800 | 33.000 | 30.958 | 90 |
| 2024-06-28 | 32.800 | 33.000 | 32.800 | 33.000 | 30.958 | 66 |
| 2024-06-27 | 32.200 | 32.800 | 32.000 | 32.800 | 30.770 | 141 |
| 2024-06-24 | 33.000 | 33.000 | 33.000 | 33.000 | 30.958 | 3 |
| 2024-06-20 | 33.600 | 33.600 | 33.600 | 33.600 | 31.521 | 15 |
| 2024-06-17 | 32.000 | 33.600 | 32.000 | 33.600 | 31.521 | 4 |
| 2024-06-14 | 33.600 | 33.600 | 32.400 | 33.600 | 30.583 | 14 |
| 2024-06-13 | 33.600 | 33.600 | 33.600 | 33.600 | 30.583 | 636 |
| 2024-06-10 | 34.000 | 34.000 | 34.000 | 34.000 | 30.947 | 1 |
| 2024-06-06 | 34.000 | 34.000 | 33.600 | 34.000 | 30.947 | 215 |
| 2024-06-05 | 34.000 | 34.000 | 34.000 | 34.000 | 30.947 | 17 |
| 2024-06-04 | 33.600 | 34.000 | 33.600 | 34.000 | 30.947 | 175 |
| 2024-06-03 | 34.000 | 34.000 | 34.000 | 34.000 | 30.947 | 100 |
| 2024-05-27 | 33.600 | 34.000 | 33.600 | 34.000 | 30.947 | 31 |
| 2024-05-24 | 34.400 | 34.400 | 34.400 | 34.400 | 31.311 | 56 |
| 2024-05-23 | 34.400 | 34.400 | 34.200 | 34.200 | 31.129 | 65 |
| 2024-05-22 | 33.800 | 34.400 | 33.800 | 34.400 | 31.311 | 314 |
| 2024-05-21 | 34.000 | 34.000 | 34.000 | 34.000 | 30.947 | 1 |
| 2024-05-20 | 34.400 | 34.400 | 34.400 | 34.400 | 31.311 | 359 |
| 2024-05-17 | 34.000 | 34.400 | 34.000 | 34.400 | 31.311 | 757 |
| 2024-05-16 | 33.000 | 34.400 | 33.000 | 34.000 | 30.947 | 922 |
| 2024-05-15 | 34.000 | 34.000 | 34.000 | 34.000 | 30.947 | 350 |
| 2024-05-14 | 34.400 | 34.400 | 34.400 | 34.400 | 31.311 | 80 |
| 2024-05-13 | 33.800 | 34.400 | 33.200 | 34.400 | 31.311 | 1,042 |
| 2024-05-10 | 33.200 | 33.200 | 33.200 | 33.200 | 30.218 | 30 |
| 2024-05-08 | 33.000 | 33.000 | 33.000 | 33.000 | 30.036 | 1 |
| 2024-05-06 | 33.200 | 33.200 | 33.200 | 33.200 | 30.218 | 1 |
| 2024-05-02 | 32.000 | 32.000 | 32.000 | 32.000 | 29.126 | 10 |
| 2024-04-30 | 31.800 | 33.400 | 31.800 | 33.400 | 30.401 | 334 |
| 2024-04-29 | 31.000 | 31.800 | 30.400 | 31.800 | 28.944 | 1,007 |
| 2024-04-26 | 31.800 | 31.800 | 31.800 | 31.800 | 28.944 | 100 |
| 2024-04-25 | 31.400 | 31.800 | 31.000 | 31.800 | 28.944 | 1,242 |
| 2024-04-23 | 31.400 | 31.400 | 31.400 | 31.400 | 28.580 | 32 |
| 2024-04-19 | 33.000 | 33.000 | 33.000 | 33.000 | 30.036 | 3 |
| 2024-04-18 | 31.000 | 33.000 | 31.000 | 33.000 | 30.036 | 1,021 |
| 2024-04-16 | 31.000 | 32.000 | 30.400 | 32.000 | 29.126 | 1,008 |
| 2024-04-15 | 33.200 | 33.200 | 32.000 | 32.000 | 29.126 | 516 |
| 2024-04-11 | 32.000 | 33.400 | 32.000 | 33.400 | 30.401 | 718 |
| 2024-04-10 | 32.000 | 32.400 | 32.000 | 32.400 | 29.490 | 276 |
| 2024-04-09 | 32.400 | 33.200 | 32.000 | 32.000 | 29.126 | 97 |
| 2024-04-08 | 32.000 | 33.000 | 32.000 | 33.000 | 30.036 | 5 |
| 2024-04-05 | 32.200 | 33.000 | 32.000 | 33.000 | 30.036 | 110 |
| 2024-04-04 | 32.400 | 33.400 | 32.400 | 33.400 | 30.401 | 175 |
| 2024-04-03 | 32.400 | 32.400 | 32.400 | 32.400 | 29.490 | 92 |
| 2024-04-02 | 32.400 | 32.400 | 32.400 | 32.400 | 29.490 | 6 |
| 2024-03-28 | 32.600 | 33.000 | 32.000 | 33.000 | 30.036 | 121 |
| 2024-03-27 | 32.800 | 33.000 | 32.800 | 33.000 | 30.036 | 180 |
| 2024-03-22 | 32.800 | 32.800 | 32.800 | 32.800 | 29.854 | 21 |
| 2024-03-19 | 30.200 | 33.400 | 30.200 | 33.400 | 30.401 | 940 |
| 2024-03-18 | 30.400 | 31.200 | 30.000 | 31.200 | 28.398 | 1,537 |
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.