Seko S.A. (WSE:SEK)
Poland · Delayed Price · Currency is PLN 8.34
+0.02 (0.24%)
Sep 12, 2025, 3:17 PM CET
Seko S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.36 | 8.36 | 8.30 | 8.32 | 8.32 | - | 4,940 |
| Sep 11, 2025 | 8.36 | 8.36 | 8.32 | 8.32 | 8.32 | -0.48% | 1,770 |
| Sep 10, 2025 | 8.34 | 8.36 | 8.28 | 8.36 | 8.36 | - | 5,037 |
| Sep 9, 2025 | 8.36 | 8.36 | 8.30 | 8.36 | 8.36 | - | 2,904 |
| Sep 8, 2025 | 8.34 | 8.36 | 8.32 | 8.36 | 8.36 | 0.72% | 2,797 |
| Sep 5, 2025 | 8.34 | 8.36 | 8.30 | 8.30 | 8.30 | -0.24% | 5,943 |
| Sep 4, 2025 | 8.32 | 8.32 | 8.28 | 8.32 | 8.32 | -0.24% | 2,333 |
| Sep 3, 2025 | 8.38 | 8.40 | 8.30 | 8.34 | 8.34 | -0.48% | 4,944 |
| Sep 2, 2025 | 8.38 | 8.40 | 8.38 | 8.38 | 8.38 | 0.48% | 1,571 |
| Sep 1, 2025 | 8.38 | 8.40 | 8.30 | 8.34 | 8.34 | -0.48% | 7,491 |
| Aug 29, 2025 | 8.40 | 8.40 | 8.32 | 8.38 | 8.38 | -0.24% | 2,951 |
| Aug 28, 2025 | 8.36 | 8.40 | 8.34 | 8.40 | 8.40 | - | 1,883 |
| Aug 27, 2025 | 8.40 | 8.40 | 8.34 | 8.40 | 8.40 | - | 1,946 |
| Aug 26, 2025 | 8.42 | 8.42 | 8.38 | 8.40 | 8.40 | - | 1,247 |
| Aug 25, 2025 | 8.42 | 8.42 | 8.38 | 8.40 | 8.40 | -0.24% | 2,178 |
| Aug 22, 2025 | 8.50 | 8.52 | 8.30 | 8.42 | 8.42 | -1.64% | 6,739 |
| Aug 21, 2025 | 8.48 | 8.62 | 8.48 | 8.56 | 8.56 | 0.71% | 1,156 |
| Aug 20, 2025 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 0.24% | 1,460 |
| Aug 19, 2025 | 8.40 | 8.48 | 8.36 | 8.48 | 8.48 | 1.92% | 1,386 |
| Aug 18, 2025 | 8.46 | 8.46 | 8.32 | 8.32 | 8.32 | -1.89% | 9,885 |
| Aug 14, 2025 | 8.48 | 8.48 | 8.40 | 8.48 | 8.48 | 0.71% | 1,366 |
| Aug 13, 2025 | 8.48 | 8.48 | 8.40 | 8.42 | 8.42 | 0.48% | 1,667 |
| Aug 12, 2025 | 8.46 | 8.48 | 8.38 | 8.38 | 8.38 | -1.41% | 4,794 |
| Aug 11, 2025 | 8.50 | 8.50 | 8.48 | 8.50 | 8.50 | 0.24% | 1,840 |
| Aug 8, 2025 | 8.48 | 8.48 | 8.40 | 8.48 | 8.48 | 0.24% | 3,586 |
| Aug 7, 2025 | 8.46 | 8.46 | 8.42 | 8.46 | 8.46 | - | 1,766 |
| Aug 6, 2025 | 8.44 | 8.46 | 8.44 | 8.46 | 8.46 | 0.24% | 431 |
| Aug 5, 2025 | 8.40 | 8.44 | 8.32 | 8.44 | 8.44 | 0.48% | 598 |
| Aug 4, 2025 | 8.40 | 8.40 | 8.32 | 8.40 | 8.40 | 0.72% | 7,505 |
| Aug 1, 2025 | 8.48 | 8.48 | 8.34 | 8.34 | 8.34 | -1.42% | 10,269 |
| Jul 31, 2025 | 8.46 | 8.46 | 8.42 | 8.46 | 8.46 | - | 1,688 |
| Jul 30, 2025 | 8.46 | 8.46 | 8.36 | 8.46 | 8.46 | 0.24% | 5,524 |
| Jul 29, 2025 | 8.44 | 8.44 | 8.36 | 8.44 | 8.44 | - | 1,611 |
| Jul 28, 2025 | 8.42 | 8.46 | 8.40 | 8.44 | 8.44 | 0.48% | 4,738 |
| Jul 25, 2025 | 8.46 | 8.46 | 8.38 | 8.40 | 8.40 | -0.94% | 6,693 |
| Jul 24, 2025 | 8.44 | 8.48 | 8.42 | 8.48 | 8.48 | 0.24% | 2,404 |
| Jul 23, 2025 | 8.46 | 8.48 | 8.44 | 8.46 | 8.46 | - | 3,056 |
| Jul 22, 2025 | 8.46 | 8.46 | 8.42 | 8.46 | 8.46 | 0.24% | 2,856 |
| Jul 21, 2025 | 8.40 | 8.48 | 8.40 | 8.44 | 8.44 | 0.24% | 5,429 |
| Jul 18, 2025 | 8.34 | 8.42 | 8.32 | 8.42 | 8.42 | 0.72% | 4,951 |
| Jul 17, 2025 | 8.36 | 8.42 | 8.34 | 8.36 | 8.36 | -0.48% | 5,620 |
| Jul 16, 2025 | 8.40 | 8.42 | 8.34 | 8.40 | 8.40 | -0.24% | 3,268 |
| Jul 15, 2025 | 8.40 | 8.42 | 8.32 | 8.42 | 8.42 | 0.24% | 4,024 |
| Jul 14, 2025 | 8.36 | 8.42 | 8.34 | 8.40 | 8.40 | - | 9,330 |
| Jul 11, 2025 | 8.40 | 8.40 | 8.36 | 8.40 | 8.40 | - | 8,547 |
| Jul 10, 2025 | 8.40 | 8.40 | 8.34 | 8.40 | 8.40 | -0.24% | 4,411 |
| Jul 9, 2025 | 8.40 | 8.42 | 8.36 | 8.42 | 8.42 | -0.47% | 5,536 |
| Jul 8, 2025 | 8.50 | 8.50 | 8.38 | 8.46 | 8.46 | -0.47% | 10,325 |
| Jul 7, 2025 | 8.50 | 8.50 | 8.46 | 8.50 | 8.50 | -0.47% | 5,940 |
| Jul 4, 2025 | 8.54 | 8.54 | 8.46 | 8.54 | 8.54 | 0.23% | 10,659 |