Seko S.A. (WSE:SEK)
Poland · Delayed Price · Currency is PLN 12.50
-0.50 (-3.85%)
Aug 14, 2026, 5:00 PM CET
Seko S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -3.85% | 5,596 |
| Aug 13, 2026 | 13.00 | 13.15 | 12.75 | 13.00 | 13.00 | -1.14% | 2,970 |
| Aug 12, 2026 | 13.00 | 13.15 | 12.90 | 13.15 | 13.15 | 1.15% | 435 |
| Aug 11, 2026 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 3,791 |
| Aug 10, 2026 | 12.95 | 13.10 | 12.90 | 13.10 | 13.10 | 1.16% | 2,948 |
| Aug 7, 2026 | 13.35 | 13.40 | 12.90 | 12.95 | 12.95 | -3.00% | 2,786 |
| Aug 6, 2026 | 13.45 | 13.45 | 13.10 | 13.35 | 13.35 | -0.74% | 830 |
| Aug 5, 2026 | 13.50 | 13.50 | 13.10 | 13.45 | 13.45 | -0.37% | 2,929 |
| Aug 4, 2026 | 13.35 | 13.60 | 13.10 | 13.50 | 13.50 | 3.05% | 11,010 |
| Aug 3, 2026 | 12.90 | 13.10 | 12.80 | 13.10 | 13.10 | 2.75% | 9,847 |
| Jul 31, 2026 | 12.85 | 12.85 | 12.70 | 12.75 | 12.75 | -1.16% | 1,426 |
| Jul 30, 2026 | 12.60 | 12.90 | 12.50 | 12.90 | 12.90 | 2.79% | 8,427 |
| Jul 29, 2026 | 12.40 | 12.60 | 12.25 | 12.55 | 12.55 | 2.03% | 4,341 |
| Jul 28, 2026 | 12.15 | 12.40 | 12.15 | 12.30 | 12.30 | 0.82% | 4,832 |
| Jul 27, 2026 | 12.05 | 12.30 | 12.05 | 12.20 | 12.20 | 1.24% | 4,942 |
| Jul 24, 2026 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | - | 665 |
| Jul 23, 2026 | 12.00 | 12.15 | 11.95 | 12.05 | 12.05 | 0.42% | 3,819 |
| Jul 22, 2026 | 12.05 | 12.15 | 12.00 | 12.00 | 12.00 | -0.41% | 3,149 |
| Jul 21, 2026 | 11.95 | 12.05 | 11.90 | 12.05 | 12.05 | 0.84% | 3,314 |
| Jul 20, 2026 | 11.60 | 12.00 | 11.60 | 11.95 | 11.95 | 3.02% | 10,800 |
| Jul 17, 2026 | 11.65 | 11.65 | 11.45 | 11.60 | 11.60 | -1.28% | 4,430 |
| Jul 16, 2026 | 11.60 | 11.75 | 11.60 | 11.75 | 11.75 | 0.86% | 2,366 |
| Jul 15, 2026 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | -0.43% | 505 |
| Jul 14, 2026 | 11.85 | 11.85 | 11.65 | 11.70 | 11.70 | - | 592 |
| Jul 13, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 3,439 |
| Jul 10, 2026 | 11.90 | 11.90 | 11.75 | 11.80 | 11.80 | -0.42% | 3,373 |
| Jul 9, 2026 | 11.90 | 11.90 | 11.65 | 11.85 | 11.85 | -0.42% | 547 |
| Jul 8, 2026 | 11.95 | 11.95 | 11.70 | 11.90 | 11.90 | 1.71% | 691 |
| Jul 7, 2026 | 11.55 | 12.00 | 11.55 | 11.70 | 11.70 | 1.30% | 9,232 |
| Jul 6, 2026 | 11.50 | 11.55 | 11.45 | 11.55 | 11.55 | -0.86% | 3,497 |
| 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 |