Seko S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	8.360	8.380	8.320	8.380	7.872	2,289
2025-11-05	8.340	8.360	8.260	8.360	7.853	1,765
2025-11-04	8.360	8.360	8.280	8.280	7.778	2,265
2025-11-03	8.340	8.360	8.280	8.360	7.853	2,074
2025-10-31	8.340	8.380	8.280	8.360	7.853	1,004
2025-10-30	8.320	8.380	8.280	8.280	7.778	2,399
2025-10-29	8.300	8.320	8.280	8.300	7.797	3,932
2025-10-28	8.260	8.360	8.260	8.340	7.834	3,344
2025-10-27	8.280	8.300	8.280	8.300	7.797	2,341
2025-10-24	8.340	8.580	8.260	8.280	7.778	38,381
2025-10-23	8.280	8.300	8.200	8.260	7.759	1,918
2025-10-22	8.300	8.300	8.220	8.300	7.797	280
2025-10-21	8.300	8.300	8.200	8.220	7.721	1,873
2025-10-20	8.260	8.300	8.100	8.300	7.797	13,079
2025-10-17	8.260	8.300	8.260	8.260	7.759	1,983
2025-10-16	8.280	8.280	8.200	8.260	7.759	3,548
2025-10-15	8.280	8.280	8.220	8.280	7.778	689
2025-10-14	8.300	8.300	8.200	8.280	7.778	5,447
2025-10-13	8.300	8.300	8.240	8.300	7.797	4,416
2025-10-10	8.320	8.320	8.240	8.260	7.759	3,373
2025-10-09	8.300	8.300	8.240	8.260	7.759	5,114
2025-10-08	8.300	8.320	8.220	8.300	7.797	7,209
2025-10-07	8.260	8.320	8.220	8.300	7.797	1,705
2025-10-06	8.340	8.340	8.260	8.320	7.815	2,638
2025-10-03	8.260	8.340	8.260	8.340	7.834	1,395
2025-10-02	8.320	8.340	8.260	8.260	7.759	1,702
2025-10-01	8.260	8.320	8.260	8.320	7.815	790
2025-09-30	8.300	8.300	8.240	8.300	7.797	6,509
2025-09-29	8.200	8.320	8.200	8.300	7.797	430
2025-09-26	8.320	8.340	8.120	8.200	7.703	11,145
2025-09-25	8.340	8.360	8.320	8.340	7.834	1,056
2025-09-24	8.340	8.340	8.200	8.340	7.834	6,112
2025-09-23	8.340	8.340	8.200	8.340	7.834	3,197
2025-09-22	8.340	8.380	8.160	8.260	7.759	4,009
2025-09-19	8.340	8.380	8.280	8.340	7.834	8,858
2025-09-18	8.360	8.360	8.300	8.340	7.834	292
2025-09-17	8.280	8.380	8.280	8.360	7.853	3,703
2025-09-16	8.340	8.360	8.280	8.280	7.778	2,172
2025-09-15	8.360	8.380	8.320	8.340	7.834	3,459
2025-09-12	8.360	8.360	8.280	8.320	7.815	11,534
2025-09-11	8.360	8.360	8.320	8.320	7.815	1,770
2025-09-10	8.340	8.360	8.280	8.360	7.853	5,037
2025-09-09	8.360	8.360	8.300	8.360	7.853	2,904
2025-09-08	8.340	8.360	8.320	8.360	7.853	2,797
2025-09-05	8.340	8.360	8.300	8.300	7.797	5,943
2025-09-04	8.320	8.320	8.280	8.320	7.815	2,333
2025-09-03	8.380	8.400	8.300	8.340	7.834	4,944
2025-09-02	8.380	8.400	8.380	8.380	7.872	1,571
2025-09-01	8.380	8.400	8.300	8.340	7.834	7,491
2025-08-29	8.400	8.400	8.320	8.380	7.872	2,951
2025-08-28	8.360	8.400	8.340	8.400	7.891	1,883
2025-08-27	8.400	8.400	8.340	8.400	7.891	1,946
2025-08-26	8.420	8.420	8.380	8.400	7.891	1,247
2025-08-25	8.420	8.420	8.380	8.400	7.891	2,178
2025-08-22	8.500	8.520	8.300	8.420	7.909	6,739
2025-08-21	8.480	8.620	8.480	8.560	8.041	1,156
2025-08-20	8.480	8.500	8.480	8.500	7.984	1,460
2025-08-19	8.400	8.480	8.360	8.480	7.966	1,386
2025-08-18	8.460	8.460	8.320	8.320	7.815	9,885
2025-08-14	8.480	8.480	8.400	8.480	7.966	1,366

← NewerPage 5 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.7400 PLN
2025-06-18	0.7100 PLN
2024-05-17	1.0000 PLN
2023-06-29	0.3300 PLN
2021-08-09	0.3400 PLN
2020-09-02	0.4500 PLN
2019-06-03	0.6600 PLN

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