Seko S.A. (WSE:SEK)
Poland · Delayed Price · Currency is PLN 10.55
-0.15 (-1.40%)
Sep 25, 2026, 11:18 AM CET
Seko S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |