Seko S.A. (WSE:SEK)
Poland · Delayed Price · Currency is PLN 9.50
+0.26 (2.81%)
Dec 30, 2025, 4:46 PM CET
Seko S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 9.22 | 9.38 | 9.20 | 9.24 | 9.24 | 0.22% | 13,798 |
| Dec 23, 2025 | 9.18 | 9.42 | 9.16 | 9.22 | 9.22 | 0.66% | 21,622 |
| Dec 22, 2025 | 8.80 | 9.24 | 8.80 | 9.16 | 9.16 | 6.26% | 32,447 |
| Dec 19, 2025 | 8.68 | 8.68 | 8.48 | 8.62 | 8.62 | - | 1,103 |
| Dec 18, 2025 | 8.68 | 8.68 | 8.54 | 8.62 | 8.62 | -0.69% | 3,102 |
| Dec 17, 2025 | 8.70 | 8.70 | 8.62 | 8.68 | 8.68 | -0.23% | 562 |
| Dec 16, 2025 | 8.62 | 8.70 | 8.62 | 8.70 | 8.70 | - | 1,798 |
| Dec 15, 2025 | 8.72 | 8.72 | 8.64 | 8.70 | 8.70 | -0.23% | 7,053 |
| Dec 12, 2025 | 8.62 | 8.72 | 8.60 | 8.72 | 8.72 | - | 5,215 |
| Dec 11, 2025 | 8.78 | 8.78 | 8.62 | 8.72 | 8.72 | -0.46% | 1,856 |
| Dec 10, 2025 | 8.80 | 8.80 | 8.60 | 8.76 | 8.76 | -0.45% | 1,435 |
| Dec 9, 2025 | 8.78 | 8.80 | 8.60 | 8.80 | 8.80 | 0.46% | 2,069 |
| Dec 8, 2025 | 8.80 | 8.80 | 8.48 | 8.76 | 8.76 | 0.46% | 4,107 |
| Dec 5, 2025 | 8.74 | 8.80 | 8.62 | 8.72 | 8.72 | - | 1,827 |
| Dec 4, 2025 | 8.58 | 8.88 | 8.56 | 8.72 | 8.72 | 2.59% | 16,169 |
| Dec 3, 2025 | 8.52 | 8.58 | 8.50 | 8.50 | 8.50 | -0.23% | 3,498 |
| Dec 2, 2025 | 8.52 | 8.58 | 8.42 | 8.52 | 8.52 | - | 1,777 |
| Dec 1, 2025 | 8.34 | 8.70 | 8.32 | 8.52 | 8.52 | 2.16% | 20,139 |
| Nov 28, 2025 | 8.32 | 8.38 | 8.32 | 8.34 | 8.34 | - | 2,117 |
| Nov 27, 2025 | 8.36 | 8.38 | 8.32 | 8.34 | 8.34 | -0.48% | 1,146 |
| Nov 26, 2025 | 8.28 | 8.38 | 8.28 | 8.38 | 8.38 | 0.96% | 1,309 |
| Nov 25, 2025 | 8.36 | 8.36 | 8.30 | 8.30 | 8.30 | -0.72% | 2,947 |
| Nov 24, 2025 | 8.38 | 8.38 | 8.30 | 8.36 | 8.36 | - | 575 |
| Nov 21, 2025 | 8.38 | 8.38 | 8.30 | 8.36 | 8.36 | -0.24% | 3,373 |
| Nov 20, 2025 | 8.38 | 8.38 | 8.30 | 8.38 | 8.38 | - | 397 |
| Nov 19, 2025 | 8.28 | 8.38 | 8.28 | 8.38 | 8.38 | 1.21% | 2,350 |
| Nov 18, 2025 | 8.38 | 8.38 | 8.28 | 8.28 | 8.28 | -0.96% | 1,897 |
| Nov 17, 2025 | 8.36 | 8.38 | 8.36 | 8.36 | 8.36 | -0.24% | 4,761 |
| Nov 14, 2025 | 8.38 | 8.38 | 8.32 | 8.38 | 8.38 | 0.48% | 504 |
| Nov 13, 2025 | 8.38 | 8.38 | 8.30 | 8.34 | 8.34 | -0.48% | 1,205 |
| Nov 12, 2025 | 8.38 | 8.38 | 8.26 | 8.38 | 8.38 | - | 7,113 |
| Nov 10, 2025 | 8.28 | 8.38 | 8.28 | 8.38 | 8.38 | 0.24% | 1,605 |
| Nov 7, 2025 | 8.36 | 8.38 | 8.28 | 8.36 | 8.36 | -0.24% | 1,143 |
| Nov 6, 2025 | 8.36 | 8.38 | 8.32 | 8.38 | 8.38 | 0.24% | 2,289 |
| Nov 5, 2025 | 8.34 | 8.36 | 8.26 | 8.36 | 8.36 | 0.97% | 1,765 |
| Nov 4, 2025 | 8.36 | 8.36 | 8.28 | 8.28 | 8.28 | -0.96% | 2,265 |
| Nov 3, 2025 | 8.34 | 8.36 | 8.28 | 8.36 | 8.36 | - | 2,074 |
| Oct 31, 2025 | 8.34 | 8.38 | 8.28 | 8.36 | 8.36 | 0.97% | 1,004 |
| Oct 30, 2025 | 8.32 | 8.38 | 8.28 | 8.28 | 8.28 | -0.24% | 2,399 |
| Oct 29, 2025 | 8.30 | 8.32 | 8.28 | 8.30 | 8.30 | -0.48% | 3,932 |
| Oct 28, 2025 | 8.26 | 8.36 | 8.26 | 8.34 | 8.34 | 0.48% | 3,344 |
| Oct 27, 2025 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | 0.24% | 2,341 |
| Oct 24, 2025 | 8.34 | 8.58 | 8.26 | 8.28 | 8.28 | 0.24% | 38,381 |
| Oct 23, 2025 | 8.28 | 8.30 | 8.20 | 8.26 | 8.26 | -0.48% | 1,918 |
| Oct 22, 2025 | 8.30 | 8.30 | 8.22 | 8.30 | 8.30 | 0.97% | 280 |
| Oct 21, 2025 | 8.30 | 8.30 | 8.20 | 8.22 | 8.22 | -0.96% | 1,873 |
| Oct 20, 2025 | 8.26 | 8.30 | 8.10 | 8.30 | 8.30 | 0.48% | 13,079 |
| Oct 17, 2025 | 8.26 | 8.30 | 8.26 | 8.26 | 8.26 | - | 1,983 |
| Oct 16, 2025 | 8.28 | 8.28 | 8.20 | 8.26 | 8.26 | -0.24% | 3,548 |
| Oct 15, 2025 | 8.28 | 8.28 | 8.22 | 8.28 | 8.28 | - | 689 |