Seco/Warwick S.A. (WSE:SWG)
Poland · Delayed Price · Currency is PLN 35.40
0.00 (0.00%)
Sep 4, 2026, 9:00 AM CET
Seco/Warwick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1 |
| Sep 3, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | -1.12% | 19 |
| Sep 2, 2026 | 35.60 | 35.80 | 35.00 | 35.80 | 35.80 | 1.70% | 1,239 |
| Sep 1, 2026 | 35.00 | 35.20 | 34.80 | 35.20 | 35.20 | -1.68% | 993 |
| Aug 31, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | -0.56% | 3 |
| Aug 27, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 69 |
| Aug 25, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 17 |
| Aug 24, 2026 | 36.40 | 36.40 | 35.00 | 36.00 | 36.00 | -0.55% | 14 |
| Aug 20, 2026 | 35.00 | 36.20 | 35.00 | 36.20 | 36.20 | - | 6 |
| Aug 19, 2026 | 34.80 | 36.20 | 34.00 | 36.20 | 36.20 | 3.43% | 1,559 |
| Aug 18, 2026 | 36.00 | 36.00 | 34.60 | 35.00 | 35.00 | -3.31% | 1,271 |
| Aug 17, 2026 | 37.20 | 37.20 | 36.20 | 36.20 | 36.20 | -2.69% | 5 |
| Aug 14, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 32 |
| Aug 13, 2026 | 37.20 | 37.20 | 36.00 | 37.20 | 37.20 | - | 63 |
| Aug 11, 2026 | 36.20 | 37.20 | 36.20 | 37.20 | 37.20 | 0.54% | 14 |
| Aug 10, 2026 | 37.00 | 37.00 | 36.40 | 37.00 | 37.00 | - | 66 |
| Aug 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1 |
| Aug 6, 2026 | 37.20 | 37.20 | 36.20 | 37.00 | 37.00 | - | 20 |
| Aug 5, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | - | 273 |
| Aug 4, 2026 | 36.80 | 37.20 | 36.80 | 37.00 | 37.00 | 0.54% | 306 |
| Aug 3, 2026 | 36.40 | 36.80 | 36.20 | 36.80 | 36.80 | - | 240 |
| Jul 31, 2026 | 36.20 | 36.80 | 36.00 | 36.80 | 36.80 | - | 148 |
| Jul 30, 2026 | 37.40 | 37.40 | 36.20 | 36.80 | 36.80 | -0.54% | 36 |
| Jul 29, 2026 | 36.40 | 37.20 | 36.00 | 37.00 | 37.00 | - | 639 |
| Jul 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 27 |
| Jul 27, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 1.65% | 113 |
| 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 |