Seko S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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