Seko S.A. (WSE:SEK)
Poland · Delayed Price · Currency is PLN 9.60
-0.12 (-1.23%)
Mar 6, 2026, 10:46 AM CET
Seko S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.72 | 9.90 | 9.66 | 9.66 | - | -0.62% | 1,297 |
| Mar 5, 2026 | 9.44 | 9.76 | 9.44 | 9.72 | 9.72 | 3.40% | 3,095 |
| Mar 4, 2026 | 9.68 | 9.94 | 9.10 | 9.40 | 9.40 | -2.89% | 33,533 |
| Mar 3, 2026 | 10.05 | 10.15 | 9.62 | 9.68 | 9.68 | -4.63% | 15,157 |
| Mar 2, 2026 | 10.20 | 10.35 | 10.00 | 10.15 | 10.15 | -2.40% | 7,664 |
| Feb 27, 2026 | 10.25 | 10.45 | 10.20 | 10.40 | 10.40 | 1.46% | 2,957 |
| Feb 26, 2026 | 10.40 | 10.45 | 10.20 | 10.25 | 10.25 | -1.44% | 3,020 |
| Feb 25, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 2,412 |
| Feb 24, 2026 | 10.35 | 10.40 | 10.20 | 10.40 | 10.40 | 0.48% | 894 |
| Feb 23, 2026 | 10.40 | 10.50 | 10.35 | 10.35 | 10.35 | -0.48% | 6,464 |
| Feb 20, 2026 | 10.25 | 10.40 | 10.05 | 10.40 | 10.40 | 1.46% | 8,384 |
| Feb 19, 2026 | 10.05 | 10.30 | 10.05 | 10.25 | 10.25 | 0.49% | 4,931 |
| Feb 18, 2026 | 10.05 | 10.20 | 10.00 | 10.20 | 10.20 | 1.49% | 2,178 |
| Feb 17, 2026 | 10.10 | 10.10 | 9.98 | 10.05 | 10.05 | -0.50% | 2,167 |
| Feb 16, 2026 | 10.10 | 10.10 | 9.98 | 10.10 | 10.10 | -0.49% | 2,792 |
| Feb 13, 2026 | 10.00 | 10.20 | 9.96 | 10.15 | 10.15 | 1.00% | 5,818 |
| Feb 12, 2026 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -1.47% | 2,851 |
| Feb 11, 2026 | 10.15 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 4,771 |
| Feb 10, 2026 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | 0.50% | 5,427 |
| Feb 9, 2026 | 10.00 | 10.10 | 9.90 | 10.05 | 10.05 | 1.31% | 4,250 |
| Feb 6, 2026 | 10.00 | 10.15 | 9.88 | 9.92 | 9.92 | -0.80% | 3,127 |
| Feb 5, 2026 | 10.30 | 10.30 | 9.98 | 10.00 | 10.00 | -2.44% | 5,863 |
| Feb 4, 2026 | 10.00 | 10.30 | 9.90 | 10.25 | 10.25 | 2.50% | 21,054 |
| Feb 3, 2026 | 10.25 | 10.30 | 9.92 | 10.00 | 10.00 | -1.48% | 9,538 |
| Feb 2, 2026 | 9.88 | 10.15 | 9.82 | 10.15 | 10.15 | 2.94% | 10,727 |
| Jan 30, 2026 | 9.78 | 10.10 | 9.70 | 9.86 | 9.86 | 0.61% | 20,376 |
| Jan 29, 2026 | 9.86 | 9.90 | 9.78 | 9.80 | 9.80 | 0.20% | 10,148 |
| Jan 28, 2026 | 9.82 | 9.84 | 9.72 | 9.78 | 9.78 | -0.61% | 1,669 |
| Jan 27, 2026 | 9.74 | 9.84 | 9.66 | 9.84 | 9.84 | 0.61% | 2,239 |
| Jan 26, 2026 | 9.72 | 9.78 | 9.72 | 9.78 | 9.78 | 0.20% | 2,123 |
| Jan 23, 2026 | 9.90 | 9.90 | 9.62 | 9.76 | 9.76 | -1.01% | 5,478 |
| Jan 22, 2026 | 9.80 | 9.90 | 9.70 | 9.86 | 9.86 | 0.61% | 9,854 |
| Jan 21, 2026 | 9.80 | 9.80 | 9.72 | 9.80 | 9.80 | - | 2,867 |
| Jan 20, 2026 | 9.86 | 10.00 | 9.52 | 9.80 | 9.80 | -2.00% | 14,286 |
| Jan 19, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 4,326 |
| Jan 16, 2026 | 9.98 | 10.05 | 9.78 | 9.90 | 9.90 | -0.80% | 6,116 |
| Jan 15, 2026 | 10.10 | 10.10 | 9.72 | 9.98 | 9.98 | - | 8,244 |
| Jan 14, 2026 | 10.40 | 10.40 | 9.78 | 9.98 | 9.98 | -4.04% | 11,820 |
| Jan 13, 2026 | 10.45 | 10.50 | 10.10 | 10.40 | 10.40 | 0.97% | 14,141 |
| Jan 12, 2026 | 9.82 | 10.45 | 9.80 | 10.30 | 10.30 | 4.89% | 32,849 |
| Jan 9, 2026 | 9.80 | 9.82 | 9.64 | 9.82 | 9.82 | 0.61% | 4,950 |
| Jan 8, 2026 | 9.74 | 9.76 | 9.52 | 9.76 | 9.76 | 1.24% | 9,144 |
| Jan 7, 2026 | 9.64 | 9.80 | 9.50 | 9.64 | 9.64 | - | 10,368 |
| Jan 5, 2026 | 9.70 | 9.70 | 9.50 | 9.64 | 9.64 | -1.03% | 11,224 |
| Jan 2, 2026 | 9.50 | 9.78 | 9.50 | 9.74 | 9.74 | 2.53% | 25,660 |
| Dec 30, 2025 | 9.34 | 9.52 | 9.28 | 9.50 | 9.50 | 2.81% | 19,363 |
| 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 |