Seco/Warwick SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 31.000 | 32.200 | 31.000 | 32.200 | 29.308 | 681 |
| 2024-03-13 | 31.200 | 32.000 | 31.200 | 32.000 | 29.126 | 170 |
| 2024-03-12 | 31.200 | 32.200 | 31.200 | 32.200 | 29.308 | 499 |
| 2024-03-08 | 31.000 | 32.200 | 31.000 | 32.200 | 29.308 | 92 |
| 2024-03-07 | 31.000 | 32.000 | 31.000 | 32.000 | 29.126 | 703 |
| 2024-03-05 | 31.000 | 31.800 | 31.000 | 31.800 | 28.944 | 19 |
| 2024-03-04 | 30.600 | 31.800 | 30.200 | 31.800 | 28.944 | 820 |
| 2024-03-01 | 31.400 | 31.400 | 31.400 | 31.400 | 28.580 | 70 |
| 2024-02-29 | 31.400 | 31.400 | 31.400 | 31.400 | 28.580 | 100 |
| 2024-02-27 | 31.200 | 31.200 | 31.200 | 31.200 | 28.398 | 30 |
| 2024-02-26 | 31.400 | 31.400 | 31.400 | 31.400 | 28.580 | 3 |
| 2024-02-22 | 31.400 | 31.400 | 31.400 | 31.400 | 28.580 | 1 |
| 2024-02-21 | 31.000 | 31.400 | 28.600 | 31.400 | 28.580 | 3,022 |
| 2024-02-19 | 31.000 | 31.000 | 31.000 | 31.000 | 28.216 | 158 |
| 2024-02-16 | 31.400 | 32.000 | 31.200 | 32.000 | 29.126 | 26 |
| 2024-02-15 | 32.000 | 32.000 | 31.400 | 32.000 | 29.126 | 256 |
| 2024-02-13 | 33.400 | 33.400 | 33.400 | 33.400 | 30.401 | 27 |
| 2024-02-12 | 33.400 | 33.400 | 33.400 | 33.400 | 30.401 | 238 |
| 2024-02-08 | 33.000 | 33.200 | 33.000 | 33.200 | 30.218 | 339 |
| 2024-02-07 | 32.200 | 33.000 | 32.200 | 33.000 | 30.036 | 57 |
| 2024-02-06 | 33.000 | 33.000 | 32.200 | 33.000 | 30.036 | 305 |
| 2024-02-05 | 31.200 | 33.200 | 31.200 | 33.000 | 30.036 | 3,439 |
| 2024-02-02 | 31.200 | 31.200 | 30.600 | 31.200 | 28.398 | 956 |
| 2024-01-29 | 30.000 | 31.200 | 30.000 | 31.200 | 28.398 | 621 |
| 2024-01-26 | 30.200 | 30.800 | 30.200 | 30.800 | 28.034 | 280 |
| 2024-01-24 | 29.000 | 29.600 | 28.200 | 29.600 | 26.942 | 1,328 |
| 2024-01-23 | 29.000 | 30.000 | 29.000 | 30.000 | 27.306 | 719 |
| 2024-01-22 | 29.000 | 30.000 | 29.000 | 30.000 | 27.306 | 775 |
| 2024-01-19 | 29.000 | 30.000 | 29.000 | 30.000 | 27.306 | 771 |
| 2024-01-18 | 29.000 | 29.000 | 29.000 | 29.000 | 26.396 | 29 |
| 2024-01-17 | 29.000 | 30.000 | 29.000 | 30.000 | 27.306 | 110 |
| 2024-01-10 | 30.000 | 30.000 | 30.000 | 30.000 | 27.306 | 388 |
| 2024-01-09 | 30.000 | 30.000 | 30.000 | 30.000 | 27.306 | 50 |
| 2024-01-05 | 30.800 | 30.800 | 30.800 | 30.800 | 28.034 | 1 |
| 2024-01-04 | 30.200 | 30.800 | 30.000 | 30.000 | 27.306 | 103 |
| 2024-01-03 | 30.000 | 30.800 | 30.000 | 30.800 | 28.034 | 26 |
| 2024-01-02 | 29.400 | 30.800 | 29.400 | 30.800 | 28.034 | 861 |
| 2023-12-29 | 29.200 | 31.000 | 27.400 | 30.000 | 27.306 | 1,366 |
| 2023-12-27 | 30.000 | 30.000 | 30.000 | 30.000 | 27.306 | 40 |
| 2023-12-22 | 29.000 | 30.000 | 29.000 | 30.000 | 27.306 | 603 |
| 2023-12-21 | 28.200 | 29.000 | 28.200 | 29.000 | 26.396 | 855 |
| 2023-12-18 | 28.200 | 29.000 | 28.000 | 29.000 | 26.396 | 736 |
| 2023-12-15 | 29.000 | 29.000 | 27.000 | 28.800 | 26.214 | 2,646 |
| 2023-12-14 | 28.000 | 29.000 | 28.000 | 29.000 | 26.396 | 383 |
| 2023-12-13 | 29.000 | 29.000 | 29.000 | 29.000 | 26.396 | 35 |
| 2023-12-11 | 29.000 | 29.000 | 29.000 | 29.000 | 26.396 | 200 |
| 2023-12-07 | 29.000 | 29.000 | 29.000 | 29.000 | 26.396 | 400 |
| 2023-12-06 | 30.000 | 30.000 | 28.000 | 28.000 | 25.485 | 690 |
| 2023-12-04 | 29.000 | 30.000 | 29.000 | 30.000 | 27.306 | 40 |
| 2023-12-01 | 28.000 | 30.000 | 28.000 | 30.000 | 27.306 | 1,346 |
| 2023-11-29 | 28.000 | 28.200 | 28.000 | 28.200 | 25.667 | 300 |
| 2023-11-23 | 27.200 | 28.200 | 27.200 | 28.000 | 25.485 | 482 |
| 2023-11-16 | 28.200 | 28.200 | 26.000 | 28.200 | 25.667 | 2,336 |
| 2023-11-15 | 28.800 | 29.000 | 28.200 | 29.000 | 26.396 | 494 |
| 2023-11-14 | 29.000 | 29.000 | 29.000 | 29.000 | 26.396 | 530 |
| 2023-11-10 | 28.800 | 28.800 | 28.800 | 28.800 | 26.214 | 50 |
| 2023-11-08 | 29.200 | 29.200 | 28.800 | 29.000 | 26.396 | 1,051 |
| 2023-11-06 | 30.000 | 30.200 | 29.200 | 30.200 | 27.488 | 430 |
| 2023-11-02 | 29.200 | 30.200 | 29.200 | 30.200 | 27.488 | 345 |
| 2023-10-31 | 29.400 | 30.000 | 29.000 | 30.000 | 27.306 | 464 |
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.