Seko S.A. (WSE:SEK)
Poland · Delayed Price · Currency is PLN 9.76
-0.10 (-1.01%)
At close: Jan 23, 2026
Seko S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |