Seco/Warwick S.A. (WSE:SWG)
Poland · Delayed Price · Currency is PLN 36.40
-0.80 (-2.15%)
Jul 24, 2026, 4:10 PM CET
Seco/Warwick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | 2 |
| Jul 23, 2026 | 36.60 | 37.20 | 36.00 | 37.20 | 37.20 | -0.53% | 1,206 |
| Jul 22, 2026 | 36.00 | 39.00 | 36.00 | 37.40 | 37.40 | - | 348 |
| Jul 21, 2026 | 35.00 | 37.40 | 35.00 | 37.40 | 37.40 | 3.89% | 1,350 |
| Jul 20, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | 2.86% | 101 |
| Jul 17, 2026 | 35.00 | 36.20 | 35.00 | 35.00 | 35.00 | -3.31% | 108 |
| Jul 16, 2026 | 36.20 | 36.20 | 35.00 | 36.20 | 36.20 | -0.55% | 185 |
| Jul 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 701 |
| Jul 14, 2026 | 35.00 | 36.40 | 35.00 | 36.40 | 36.40 | - | 253 |
| Jul 13, 2026 | 36.40 | 36.40 | 35.20 | 36.40 | 36.40 | - | 45 |
| Jul 10, 2026 | 34.60 | 36.40 | 34.40 | 36.40 | 36.40 | 4.60% | 2,448 |
| Jul 9, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -1.14% | 171 |
| Jul 8, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 176 |
| Jul 7, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | -0.56% | 18 |
| Jul 6, 2026 | 35.40 | 35.40 | 35.00 | 35.40 | 35.40 | - | 274 |
| Jul 3, 2026 | 35.80 | 35.80 | 35.00 | 35.40 | 35.40 | -1.67% | 238 |
| Jul 2, 2026 | 36.20 | 36.20 | 34.60 | 36.00 | 36.00 | -1.10% | 750 |
| Jul 1, 2026 | 35.40 | 36.40 | 34.00 | 36.40 | 36.40 | 2.82% | 1,785 |
| Jun 30, 2026 | 35.40 | 36.00 | 35.00 | 35.40 | 35.40 | 1.14% | 769 |
| Jun 29, 2026 | 35.00 | 35.80 | 34.40 | 35.00 | 35.00 | -2.78% | 274 |
| Jun 26, 2026 | 35.40 | 36.00 | 34.00 | 36.00 | 36.00 | 1.69% | 937 |
| Jun 25, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 35.40 | - | 580 |
| Jun 24, 2026 | 36.40 | 36.40 | 34.40 | 35.40 | 35.40 | -2.75% | 489 |
| Jun 23, 2026 | 39.40 | 39.40 | 35.60 | 36.40 | 36.40 | -10.78% | 2,964 |
| Jun 22, 2026 | 41.00 | 41.00 | 39.40 | 40.80 | 40.80 | - | 161 |
| Jun 19, 2026 | 41.40 | 41.40 | 39.20 | 40.80 | 40.80 | -4.67% | 365 |
| Jun 18, 2026 | 43.20 | 43.20 | 41.40 | 42.80 | 42.80 | -0.93% | 358 |
| Jun 17, 2026 | 42.40 | 43.20 | 42.40 | 43.20 | 43.20 | - | 2 |
| Jun 16, 2026 | 43.60 | 43.60 | 42.40 | 43.20 | 43.20 | -0.92% | 129 |
| Jun 15, 2026 | 43.80 | 43.80 | 41.40 | 43.60 | 43.60 | 2.35% | 139 |
| Jun 12, 2026 | 43.80 | 43.80 | 42.40 | 43.80 | 42.60 | 1.86% | 1,697 |
| Jun 11, 2026 | 43.80 | 43.80 | 42.20 | 43.00 | 41.82 | 0.94% | 193 |
| Jun 10, 2026 | 42.00 | 43.80 | 42.00 | 42.60 | 41.43 | -2.74% | 77 |
| Jun 9, 2026 | 44.00 | 44.00 | 42.00 | 43.80 | 42.60 | -0.45% | 263 |
| Jun 8, 2026 | 44.00 | 44.00 | 42.20 | 44.00 | 42.79 | - | 1,052 |
| Jun 5, 2026 | 44.00 | 44.00 | 41.00 | 44.00 | 42.79 | 1.38% | 1,133 |
| Jun 3, 2026 | 40.40 | 47.00 | 40.40 | 43.40 | 42.21 | 5.85% | 3,329 |
| Jun 2, 2026 | 37.00 | 41.20 | 37.00 | 41.00 | 39.88 | 10.81% | 4,793 |
| Jun 1, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 35.99 | 3.35% | 15 |
| May 29, 2026 | 37.00 | 37.00 | 35.80 | 35.80 | 34.82 | -2.19% | 7 |
| May 28, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.60 | 1.67% | 45 |
| May 27, 2026 | 36.40 | 36.60 | 36.00 | 36.00 | 35.01 | -1.10% | 1,034 |
| May 26, 2026 | 36.40 | 36.40 | 36.20 | 36.40 | 35.40 | 1.11% | 157 |
| May 25, 2026 | 36.40 | 36.40 | 36.00 | 36.00 | 35.01 | -1.10% | 907 |
| May 22, 2026 | 35.60 | 36.40 | 35.60 | 36.40 | 35.40 | - | 5 |
| May 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.40 | - | 11 |
| May 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.40 | 2.25% | 199 |
| May 19, 2026 | 35.80 | 36.40 | 35.60 | 35.60 | 34.62 | -1.66% | 1,276 |
| May 18, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 35.21 | -0.55% | 109 |
| May 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.40 | - | 219 |