Seko S.A. (WSE:SEK)
Poland · Delayed Price · Currency is PLN 8.26
+0.02 (0.24%)
Oct 10, 2025, 4:45 PM CET
Seko S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.32 | 8.32 | 8.24 | 8.26 | 8.26 | - | 3,373 |
| Oct 9, 2025 | 8.30 | 8.30 | 8.24 | 8.26 | 8.26 | -0.48% | 5,114 |
| Oct 8, 2025 | 8.30 | 8.32 | 8.22 | 8.30 | 8.30 | - | 7,209 |
| Oct 7, 2025 | 8.26 | 8.32 | 8.22 | 8.30 | 8.30 | -0.24% | 1,705 |
| Oct 6, 2025 | 8.34 | 8.34 | 8.26 | 8.32 | 8.32 | -0.24% | 2,638 |
| Oct 3, 2025 | 8.26 | 8.34 | 8.26 | 8.34 | 8.34 | 0.97% | 1,395 |
| Oct 2, 2025 | 8.32 | 8.34 | 8.26 | 8.26 | 8.26 | -0.72% | 1,702 |
| Oct 1, 2025 | 8.26 | 8.32 | 8.26 | 8.32 | 8.32 | 0.24% | 790 |
| Sep 30, 2025 | 8.30 | 8.30 | 8.24 | 8.30 | 8.30 | - | 6,509 |
| Sep 29, 2025 | 8.20 | 8.32 | 8.20 | 8.30 | 8.30 | 1.22% | 430 |
| Sep 26, 2025 | 8.32 | 8.34 | 8.12 | 8.20 | 8.20 | -1.68% | 11,145 |
| Sep 25, 2025 | 8.34 | 8.36 | 8.32 | 8.34 | 8.34 | - | 1,056 |
| Sep 24, 2025 | 8.34 | 8.34 | 8.20 | 8.34 | 8.34 | - | 6,112 |
| Sep 23, 2025 | 8.34 | 8.34 | 8.20 | 8.34 | 8.34 | 0.97% | 3,197 |
| Sep 22, 2025 | 8.34 | 8.38 | 8.16 | 8.26 | 8.26 | -0.96% | 4,009 |
| Sep 19, 2025 | 8.34 | 8.38 | 8.28 | 8.34 | 8.34 | - | 8,858 |
| Sep 18, 2025 | 8.36 | 8.36 | 8.30 | 8.34 | 8.34 | -0.24% | 292 |
| Sep 17, 2025 | 8.28 | 8.38 | 8.28 | 8.36 | 8.36 | 0.97% | 3,703 |
| Sep 16, 2025 | 8.34 | 8.36 | 8.28 | 8.28 | 8.28 | -0.72% | 2,172 |
| Sep 15, 2025 | 8.36 | 8.38 | 8.32 | 8.34 | 8.34 | 0.24% | 3,459 |
| Sep 12, 2025 | 8.36 | 8.36 | 8.28 | 8.32 | 8.32 | - | 11,534 |
| 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 |