IST:SEKFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	10.14	10.16	10.00	10.16	10.16	0.20%	139,457
Jul 13, 2026	9.91	10.15	9.90	10.14	10.14	0.40%	307,976
Jul 10, 2026	9.80	10.15	9.79	10.10	10.10	1.00%	144,777
Jul 9, 2026	10.00	10.00	9.63	10.00	10.00	-0.99%	431,176
Jul 8, 2026	10.24	10.24	9.90	10.10	10.10	-1.37%	118,070
Jul 7, 2026	10.24	10.50	10.04	10.24	10.24	-	196,980
Jul 6, 2026	10.19	10.28	10.15	10.24	10.24	0.29%	141,603
Jul 3, 2026	10.11	10.21	10.07	10.21	10.21	-0.10%	284,321
Jul 2, 2026	10.25	10.26	10.08	10.22	10.22	-0.29%	204,866
Jul 1, 2026	10.25	10.26	10.10	10.25	10.25	-0.19%	510,758
Jun 30, 2026	10.21	10.30	10.07	10.27	10.27	0.69%	229,735
Jun 29, 2026	10.25	10.37	10.14	10.20	10.20	-0.97%	391,487
Jun 26, 2026	10.14	10.30	10.14	10.30	10.30	1.58%	512,828
Jun 25, 2026	10.47	10.47	10.13	10.14	10.14	-1.46%	216,474
Jun 24, 2026	10.50	10.52	10.17	10.29	10.29	-	196,856
Jun 23, 2026	10.20	10.38	10.15	10.29	10.29	0.88%	175,409
Jun 22, 2026	10.15	10.24	10.10	10.20	10.20	-0.10%	277,513
Jun 19, 2026	10.15	10.25	10.05	10.21	10.21	-0.29%	635,781
Jun 18, 2026	10.22	10.25	10.12	10.24	10.24	0.20%	126,584
Jun 17, 2026	10.36	10.39	10.13	10.22	10.22	-1.35%	290,736
Jun 16, 2026	10.44	10.49	10.33	10.36	10.36	-0.77%	145,827
Jun 15, 2026	10.31	10.49	10.20	10.44	10.44	1.26%	407,684
Jun 12, 2026	9.95	10.31	9.92	10.31	10.31	3.62%	849,161
Jun 11, 2026	10.07	10.10	9.85	9.95	9.95	-1.19%	208,057
Jun 10, 2026	10.27	10.27	10.01	10.07	10.07	-1.37%	160,380
Jun 9, 2026	10.32	10.32	10.10	10.21	10.21	-1.45%	463,765
Jun 8, 2026	10.20	10.39	10.17	10.36	10.36	1.57%	655,531
Jun 5, 2026	10.19	10.23	10.05	10.20	10.20	0.29%	476,687
Jun 4, 2026	10.38	10.53	10.10	10.17	10.17	-1.07%	357,251
Jun 3, 2026	10.19	10.60	10.10	10.28	10.28	0.88%	440,976
Jun 2, 2026	10.28	10.29	10.16	10.19	10.19	-0.88%	437,957
Jun 1, 2026	10.27	10.46	10.20	10.28	10.28	0.10%	766,276
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