Seko S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	11.50	11.70	11.40	11.60	11.60	0.87%	4,956
Jun 12, 2026	11.30	11.55	11.20	11.50	11.50	1.77%	3,132
Jun 11, 2026	11.20	11.40	11.10	11.30	11.30	-	2,468
Jun 10, 2026	11.50	11.50	11.30	11.30	11.30	-0.88%	3,354
Jun 9, 2026	11.55	11.60	11.40	11.40	11.40	-0.44%	1,910
Jun 8, 2026	11.50	11.80	11.20	11.45	11.45	-2.97%	6,725
Jun 5, 2026	11.70	11.80	11.60	11.80	11.80	1.72%	1,475
Jun 3, 2026	11.80	11.80	11.50	11.60	11.60	-0.85%	3,136
Jun 2, 2026	11.50	11.80	11.50	11.70	11.70	1.74%	16,852
Jun 1, 2026	11.55	11.55	11.50	11.50	11.50	-0.43%	10,071
May 29, 2026	11.50	11.55	11.45	11.55	11.55	0.43%	5,312
May 28, 2026	11.45	11.50	11.40	11.50	11.50	-	6,535
May 27, 2026	11.50	11.50	11.35	11.50	11.50	0.44%	4,177
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