Seko S.A. (WSE:SEK)
Poland · Delayed Price · Currency is PLN 10.40
-0.25 (-2.35%)
Oct 15, 2026, 1:42 PM CET
Seko S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -2.35% | 3,228 |
| Oct 14, 2026 | 10.70 | 10.70 | 10.50 | 10.65 | 10.65 | -0.93% | 2,463 |
| Oct 13, 2026 | 10.90 | 11.05 | 10.75 | 10.75 | 10.75 | -1.38% | 5,496 |
| Oct 12, 2026 | 10.90 | 11.10 | 10.85 | 10.90 | 10.90 | 0.46% | 3,687 |
| Oct 9, 2026 | 10.65 | 10.95 | 10.65 | 10.85 | 10.85 | 0.93% | 5,003 |
| Oct 8, 2026 | 10.65 | 10.75 | 10.35 | 10.75 | 10.75 | 2.38% | 5,145 |
| Oct 7, 2026 | 10.35 | 10.70 | 10.25 | 10.50 | 10.50 | 1.94% | 3,963 |
| Oct 6, 2026 | 10.20 | 10.35 | 10.20 | 10.30 | 10.30 | 1.48% | 2,796 |
| Oct 5, 2026 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | 1.00% | 1,874 |
| Oct 2, 2026 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | -1.47% | 8,448 |
| Oct 1, 2026 | 10.65 | 10.65 | 10.15 | 10.20 | 10.20 | -1.92% | 6,012 |
| Sep 30, 2026 | 10.60 | 10.65 | 10.40 | 10.40 | 10.40 | -1.42% | 2,610 |
| Sep 29, 2026 | 10.50 | 10.70 | 10.50 | 10.55 | 10.55 | 0.48% | 2,831 |
| Sep 28, 2026 | 10.50 | 10.65 | 10.40 | 10.50 | 10.50 | -0.47% | 3,597 |
| Sep 25, 2026 | 10.60 | 10.65 | 10.50 | 10.55 | 10.55 | -1.40% | 2,820 |
| Sep 24, 2026 | 10.70 | 10.75 | 10.55 | 10.70 | 10.70 | 1.42% | 2,930 |
| Sep 23, 2026 | 10.70 | 10.70 | 10.55 | 10.55 | 10.55 | -0.94% | 1,202 |
| Sep 22, 2026 | 10.75 | 10.75 | 10.50 | 10.65 | 10.65 | -0.93% | 8,043 |
| Sep 21, 2026 | 10.75 | 10.95 | 10.65 | 10.75 | 10.75 | -0.92% | 4,982 |
| Sep 18, 2026 | 10.75 | 10.85 | 10.75 | 10.85 | 10.85 | 0.93% | 1,830 |
| Sep 17, 2026 | 10.80 | 10.95 | 10.75 | 10.75 | 10.75 | - | 2,164 |
| Sep 16, 2026 | 10.80 | 10.80 | 10.60 | 10.75 | 10.75 | -0.46% | 2,970 |
| Sep 15, 2026 | 11.25 | 11.25 | 10.60 | 10.80 | 10.80 | -4.00% | 9,552 |
| Sep 14, 2026 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | 1.35% | 1,575 |
| Sep 11, 2026 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | - | 3,989 |
| Sep 10, 2026 | 11.25 | 11.25 | 11.05 | 11.10 | 11.10 | -0.45% | 3,281 |
| Sep 9, 2026 | 11.40 | 11.40 | 11.10 | 11.15 | 11.15 | -2.19% | 6,859 |
| Sep 8, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 2.24% | 18,376 |
| Sep 7, 2026 | 11.20 | 11.20 | 10.95 | 11.15 | 11.15 | -0.45% | 2,316 |
| Sep 4, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | - | 3,861 |
| Sep 3, 2026 | 11.25 | 11.30 | 10.95 | 11.20 | 11.20 | -0.44% | 5,920 |
| Sep 2, 2026 | 11.15 | 11.45 | 11.05 | 11.25 | 11.25 | 0.90% | 4,626 |
| Sep 1, 2026 | 11.15 | 11.25 | 11.15 | 11.15 | 11.15 | -0.89% | 2,049 |
| Aug 31, 2026 | 11.80 | 11.80 | 11.05 | 11.25 | 11.25 | -4.66% | 9,949 |
| Aug 28, 2026 | 11.90 | 11.90 | 11.25 | 11.80 | 11.80 | 2.16% | 6,882 |
| Aug 27, 2026 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -1.28% | 4,673 |
| Aug 26, 2026 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | -3.31% | 5,377 |
| Aug 25, 2026 | 12.25 | 12.25 | 11.65 | 12.10 | 12.10 | -1.22% | 5,820 |
| Aug 24, 2026 | 12.65 | 12.65 | 12.25 | 12.25 | 12.25 | -3.16% | 3,089 |
| Aug 21, 2026 | 12.50 | 12.65 | 12.30 | 12.65 | 12.65 | 3.69% | 3,110 |
| Aug 20, 2026 | 12.30 | 12.65 | 12.20 | 12.20 | 12.20 | -1.61% | 2,055 |
| Aug 19, 2026 | 12.70 | 12.70 | 12.30 | 12.40 | 12.40 | -0.80% | 4,047 |
| Aug 18, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 3,214 |
| Aug 17, 2026 | 12.65 | 12.70 | 12.50 | 12.70 | 12.70 | 1.60% | 1,671 |
| 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 |