Seco/Warwick S.A. (WSE:SWG)
Poland · Delayed Price · Currency is PLN 27.40
+0.60 (2.24%)
Aug 29, 2025, 11:51 AM CET
Seco/Warwick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | 1 |
| Aug 28, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 3.08% | 649 |
| Aug 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 415 |
| Aug 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Aug 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Aug 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Aug 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Aug 20, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -2.22% | 90 |
| Aug 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | 9 |
| Aug 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Aug 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Aug 7, 2025 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -2.96% | 2 |
| Aug 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | 60 |
| Aug 5, 2025 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | -2.24% | 372 |
| Aug 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 63 |
| Aug 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 31, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -3.57% | 456 |
| Jul 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 29, 2025 | 28.00 | 28.00 | 25.80 | 28.00 | 28.00 | -3.45% | 2,623 |
| Jul 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 62 |
| Jul 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | 303 |
| Jul 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jul 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jul 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jul 15, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jul 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jul 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jul 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 45 |
| Jul 9, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 85 |
| Jul 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 1 |
| Jul 3, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -3.33% | 44 |
| Jul 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 976 |
| Jul 1, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 152 |
| Jun 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2 |
| Jun 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 11 |
| Jun 25, 2025 | 29.60 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 135 |
| Jun 24, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | - | 5 |
| Jun 23, 2025 | 29.00 | 29.40 | 28.40 | 29.00 | 29.00 | 1.40% | 670 |
| Jun 20, 2025 | 29.60 | 29.60 | 28.60 | 28.60 | 28.60 | 0.70% | 239 |