Seko S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	11.45	11.50	11.30	11.45	11.45	0.44%	3,970
May 25, 2026	11.10	11.45	11.10	11.40	11.40	2.70%	7,782
May 22, 2026	11.35	11.50	11.00	11.10	11.10	-	16,763
May 21, 2026	11.25	11.50	11.10	11.10	11.10	-0.89%	6,065
May 20, 2026	11.30	11.30	11.00	11.20	11.20	0.90%	3,773
May 19, 2026	11.00	11.30	11.00	11.10	11.10	-	5,021
May 18, 2026	10.75	11.15	10.60	11.10	11.10	4.23%	15,105
May 15, 2026	10.65	10.65	10.40	10.65	10.65	-1.39%	5,928
May 14, 2026	10.15	10.80	10.10	10.80	10.80	6.40%	21,388
May 13, 2026	10.15	10.35	10.15	10.15	10.15	-0.98%	12,527
May 12, 2026	10.15	10.30	10.15	10.25	10.25	0.99%	2,276
May 11, 2026	10.35	10.35	10.10	10.15	10.15	-1.46%	3,105
May 8, 2026	10.20	10.40	10.10	10.30	10.30	1.98%	7,162
May 7, 2026	10.25	10.25	10.05	10.10	10.10	-0.98%	5,901
May 6, 2026	10.15	10.20	10.05	10.20	10.20	0.49%	5,252
May 5, 2026	10.15	10.15	10.00	10.15	10.15	1.00%	2,226
May 4, 2026	10.10	10.25	10.05	10.05	10.05	-1.95%	3,034
Apr 30, 2026	10.35	10.40	9.76	10.25	10.25	1.99%	37,401
Apr 29, 2026	10.00	10.10	9.98	10.05	10.05	-0.50%	670
Apr 28, 2026	10.15	10.15	10.00	10.10	10.10	-0.49%	9,104
Apr 27, 2026	10.20	10.20	10.05	10.15	10.15	-	2,631
Apr 24, 2026	10.15	10.15	10.05	10.15	10.15	-	1,419
Apr 23, 2026	10.15	10.15	10.00	10.15	10.15	0.50%	2,127
Apr 22, 2026	10.10	10.20	10.05	10.10	10.10	-	1,215
Apr 21, 2026	10.05	10.20	10.05	10.10	10.10	-0.49%	2,868
Apr 20, 2026	10.10	10.15	10.05	10.15	10.15	-	3,935
Apr 17, 2026	10.20	10.20	10.05	10.15	10.15	-0.49%	2,052
Apr 16, 2026	10.10	10.20	10.10	10.20	10.20	1.49%	1,283
Apr 15, 2026	10.20	10.20	10.05	10.05	10.05	-	1,784
Apr 14, 2026	10.10	10.30	9.98	10.05	10.05	-0.50%	4,028
Apr 13, 2026	10.00	10.10	9.92	10.10	10.10	1.00%	1,709
Apr 10, 2026	10.10	10.15	10.00	10.00	10.00	-0.99%	2,829
Apr 9, 2026	10.25	10.30	10.10	10.10	10.10	-1.94%	3,634
Apr 8, 2026	10.20	10.40	10.05	10.30	10.30	1.48%	3,685
Apr 7, 2026	10.10	10.20	10.10	10.15	10.15	0.50%	3,017
Apr 2, 2026	10.05	10.40	10.05	10.10	10.10	0.50%	11,456
Apr 1, 2026	10.05	10.05	9.92	10.05	10.05	0.70%	3,772
Mar 31, 2026	9.96	10.05	9.82	9.98	9.98	0.20%	3,728
Mar 30, 2026	9.82	9.98	9.82	9.96	9.96	-0.20%	1,913
Mar 27, 2026	10.05	10.05	9.82	9.98	9.98	-0.70%	2,054
Mar 26, 2026	10.05	10.05	9.88	10.05	10.05	-	2,307
Mar 25, 2026	10.00	10.15	9.94	10.05	10.05	1.31%	1,560
Mar 24, 2026	9.88	10.10	9.86	9.92	9.92	3.55%	14,159
Mar 23, 2026	9.70	9.78	9.58	9.58	9.58	-0.83%	5,446
Mar 20, 2026	9.88	9.88	9.66	9.66	9.66	-1.02%	1,177
Mar 19, 2026	9.78	9.94	9.76	9.76	9.76	-	690
Mar 18, 2026	9.72	9.92	9.72	9.76	9.76	0.21%	1,716
Mar 17, 2026	9.74	9.92	9.60	9.74	9.74	0.21%	4,381
Mar 16, 2026	9.74	9.92	9.64	9.72	9.72	-0.41%	1,932
Mar 13, 2026	9.70	9.90	9.70	9.76	9.76	-1.01%	800