Seko S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.60	11.85	11.55	11.65	11.65	-1.69%	795
Jul 2, 2026	11.75	11.85	11.55	11.85	11.85	1.28%	3,558
Jul 1, 2026	11.80	11.90	11.40	11.70	11.70	-0.85%	4,738
Jun 30, 2026	11.80	11.90	11.70	11.80	11.80	-	3,173
Jun 29, 2026	11.65	11.80	11.60	11.80	11.80	-0.42%	4,218
Jun 26, 2026	11.80	11.85	11.60	11.85	11.85	0.42%	2,661
Jun 25, 2026	12.00	12.00	11.60	11.80	11.80	-1.67%	1,711
Jun 24, 2026	11.95	12.00	11.55	12.00	12.00	-	4,390
Jun 23, 2026	11.70	12.10	11.70	12.00	12.00	-	2,572
Jun 22, 2026	11.40	12.50	11.25	12.00	12.00	4.71%	16,148
Jun 19, 2026	12.00	12.20	11.80	12.20	11.46	2.52%	12,435
Jun 18, 2026	11.85	12.00	11.70	11.90	11.18	0.85%	10,472
Jun 17, 2026	11.70	11.90	11.55	11.80	11.08	-	7,016
Jun 16, 2026	11.70	11.80	11.60	11.80	11.08	1.72%	4,394
Jun 15, 2026	11.50	11.70	11.40	11.60	10.90	0.87%	4,956
Jun 12, 2026	11.30	11.55	11.20	11.50	10.80	1.77%	3,132
Jun 11, 2026	11.20	11.40	11.10	11.30	10.61	-	2,468
Jun 10, 2026	11.50	11.50	11.30	11.30	10.61	-0.88%	3,354
Jun 9, 2026	11.55	11.60	11.40	11.40	10.71	-0.44%	1,910
Jun 8, 2026	11.50	11.80	11.20	11.45	10.76	-2.97%	6,725
Jun 5, 2026	11.70	11.80	11.60	11.80	11.08	1.72%	1,475
Jun 3, 2026	11.80	11.80	11.50	11.60	10.90	-0.85%	3,136
Jun 2, 2026	11.50	11.80	11.50	11.70	10.99	1.74%	16,852
Jun 1, 2026	11.55	11.55	11.50	11.50	10.80	-0.43%	10,071
May 29, 2026	11.50	11.55	11.45	11.55	10.85	0.43%	5,312
May 28, 2026	11.45	11.50	11.40	11.50	10.80	-	6,535
May 27, 2026	11.50	11.50	11.35	11.50	10.80	0.44%	4,177
May 26, 2026	11.45	11.50	11.30	11.45	10.76	0.44%	3,970
May 25, 2026	11.10	11.45	11.10	11.40	10.71	2.70%	7,782
May 22, 2026	11.35	11.50	11.00	11.10	10.43	-	16,763
May 21, 2026	11.25	11.50	11.10	11.10	10.43	-0.89%	6,065
May 20, 2026	11.30	11.30	11.00	11.20	10.52	0.90%	3,773
May 19, 2026	11.00	11.30	11.00	11.10	10.43	-	5,021
May 18, 2026	10.75	11.15	10.60	11.10	10.43	4.23%	15,105
May 15, 2026	10.65	10.65	10.40	10.65	10.00	-1.39%	5,928
May 14, 2026	10.15	10.80	10.10	10.80	10.14	6.40%	21,388
May 13, 2026	10.15	10.35	10.15	10.15	9.53	-0.98%	12,527
May 12, 2026	10.15	10.30	10.15	10.25	9.63	0.99%	2,276
May 11, 2026	10.35	10.35	10.10	10.15	9.53	-1.46%	3,105
May 8, 2026	10.20	10.40	10.10	10.30	9.68	1.98%	7,162
May 7, 2026	10.25	10.25	10.05	10.10	9.49	-0.98%	5,901
May 6, 2026	10.15	10.20	10.05	10.20	9.58	0.49%	5,252
May 5, 2026	10.15	10.15	10.00	10.15	9.53	1.00%	2,226
May 4, 2026	10.10	10.25	10.05	10.05	9.44	-1.95%	3,034
Apr 30, 2026	10.35	10.40	9.76	10.25	9.63	1.99%	37,401
Apr 29, 2026	10.00	10.10	9.98	10.05	9.44	-0.50%	670
Apr 28, 2026	10.15	10.15	10.00	10.10	9.49	-0.49%	9,104
Apr 27, 2026	10.20	10.20	10.05	10.15	9.53	-	2,631
Apr 24, 2026	10.15	10.15	10.05	10.15	9.53	-	1,419
Apr 23, 2026	10.15	10.15	10.00	10.15	9.53	0.50%	2,127