IST:SEKFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	10.25	10.35	10.25	10.27	10.27	0.20%	169,053
May 25, 2026	10.30	10.40	10.21	10.25	10.25	-1.44%	550,969
May 22, 2026	9.60	10.83	9.54	10.40	10.40	-1.79%	1,570,970
May 21, 2026	11.89	11.89	10.59	10.59	10.59	-9.95%	499,156
May 20, 2026	11.71	11.90	11.59	11.76	11.76	-1.18%	230,423
May 18, 2026	11.94	11.97	11.62	11.90	11.90	-0.34%	333,643
May 15, 2026	11.95	12.10	11.74	11.94	11.94	-0.08%	340,136
May 14, 2026	11.55	11.98	11.55	11.95	11.95	3.46%	462,917
May 13, 2026	11.80	11.80	11.33	11.55	11.55	-2.78%	406,161
May 12, 2026	12.00	12.06	11.81	11.88	11.88	-1.66%	397,641
May 11, 2026	12.30	12.30	11.95	12.08	12.08	-1.79%	877,205
May 8, 2026	12.15	12.34	11.75	12.30	12.30	0.90%	1,021,604
May 7, 2026	12.29	12.60	11.96	12.19	12.19	-	1,321,142
May 6, 2026	12.24	12.62	11.63	12.19	12.19	-1.06%	1,298,163
May 5, 2026	11.21	12.32	11.04	12.32	12.32	10.00%	1,464,777
May 4, 2026	11.07	11.22	10.98	11.20	11.20	1.17%	424,082
Apr 30, 2026	11.04	11.11	10.98	11.07	11.07	1.28%	273,252
Apr 29, 2026	11.11	11.14	10.90	10.93	10.93	-0.64%	399,567
Apr 28, 2026	11.19	11.19	10.95	11.00	11.00	-1.08%	301,879
Apr 27, 2026	11.16	11.29	11.02	11.12	11.12	-0.36%	395,643
Apr 24, 2026	11.35	11.42	11.09	11.16	11.16	-1.67%	243,454
Apr 22, 2026	11.02	11.47	10.85	11.35	11.35	2.99%	637,865
Apr 21, 2026	10.82	11.10	10.59	11.02	11.02	2.99%	757,642
Apr 20, 2026	11.05	11.09	10.62	10.70	10.70	-3.17%	646,353
Apr 17, 2026	10.91	11.14	10.89	11.05	11.05	0.09%	388,914
Apr 16, 2026	11.01	11.12	10.81	11.04	11.04	-0.54%	387,240
Apr 15, 2026	11.04	11.19	10.88	11.10	11.10	1.65%	740,500
Apr 14, 2026	10.94	11.09	10.90	10.92	10.92	-0.18%	314,074
Apr 13, 2026	10.95	11.02	10.88	10.94	10.94	-1.35%	952,743
Apr 10, 2026	11.02	11.19	10.93	11.09	11.09	0.54%	549,666
Apr 9, 2026	11.33	11.33	10.77	11.03	11.03	-2.65%	797,024
Apr 8, 2026	11.10	11.50	10.80	11.33	11.33	3.47%	1,028,420
Apr 7, 2026	10.64	11.50	10.58	10.95	10.95	3.30%	1,165,550
Apr 6, 2026	10.46	10.67	10.40	10.60	10.60	1.73%	299,014
Apr 3, 2026	10.65	10.65	10.27	10.42	10.42	-2.16%	475,920
Apr 2, 2026	10.97	10.97	10.48	10.65	10.65	-4.91%	1,088,817
Apr 1, 2026	10.60	11.66	10.60	11.20	11.20	5.66%	1,598,384
Mar 31, 2026	10.10	10.60	10.03	10.60	10.60	4.74%	707,926
Mar 30, 2026	9.86	10.12	9.86	10.12	10.12	2.02%	589,698
Mar 27, 2026	9.75	9.92	9.75	9.92	9.92	1.33%	464,924
Mar 26, 2026	9.86	9.92	9.72	9.79	9.79	-1.11%	1,092,881
Mar 25, 2026	9.99	9.99	9.78	9.90	9.90	0.10%	459,959
Mar 24, 2026	10.05	10.07	9.87	9.89	9.89	-2.08%	376,616
Mar 23, 2026	10.45	10.45	9.91	10.10	10.10	-1.85%	762,288
Mar 19, 2026	10.05	10.50	10.03	10.29	10.29	0.88%	435,424
Mar 18, 2026	10.41	10.49	10.05	10.20	10.20	-2.02%	351,997
Mar 17, 2026	10.32	10.48	10.16	10.41	10.41	0.87%	509,900
Mar 16, 2026	10.25	10.42	10.15	10.32	10.32	0.68%	415,757
Mar 13, 2026	9.99	10.68	9.85	10.25	10.25	1.18%	898,366
Mar 12, 2026	10.08	10.17	9.92	10.13	10.13	0.70%	942,074