Seco/Warwick S.A. (WSE:SWG)
Poland · Delayed Price · Currency is PLN 34.80
+0.40 (1.16%)
Nov 5, 2026, 3:43 PM CET
Seco/Warwick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 34.00 | 35.00 | 34.00 | 34.80 | 34.80 | 1.16% | 63 |
| Nov 4, 2026 | 33.20 | 34.40 | 32.20 | 34.40 | 34.40 | 2.99% | 1,205 |
| Nov 3, 2026 | 32.80 | 33.40 | 32.20 | 33.40 | 33.40 | 1.21% | 108 |
| Nov 2, 2026 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | -1.20% | 235 |
| Oct 30, 2026 | 32.60 | 34.00 | 32.60 | 33.40 | 33.40 | 1.21% | 873 |
| Oct 29, 2026 | 33.00 | 33.00 | 32.60 | 33.00 | 33.00 | - | 230 |
| Oct 28, 2026 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | -0.60% | 3 |
| Oct 27, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | 0.61% | 266 |
| Oct 26, 2026 | 35.00 | 35.00 | 32.80 | 33.00 | 33.00 | -5.71% | 1,317 |
| Oct 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3 |
| Oct 22, 2026 | 34.20 | 35.00 | 33.80 | 35.00 | 35.00 | 3.55% | 297 |
| Oct 21, 2026 | 34.20 | 34.40 | 33.80 | 33.80 | 33.80 | -2.87% | 104 |
| Oct 20, 2026 | 34.20 | 34.80 | 33.60 | 34.80 | 34.80 | 1.75% | 371 |
| Oct 19, 2026 | 34.80 | 35.00 | 34.20 | 34.20 | 34.20 | -1.72% | 460 |
| Oct 16, 2026 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | - | 16 |
| Oct 14, 2026 | 35.40 | 35.40 | 34.40 | 34.80 | 34.80 | -2.25% | 482 |
| Oct 13, 2026 | 35.60 | 35.60 | 34.20 | 35.60 | 35.60 | -4.81% | 1,167 |
| Oct 12, 2026 | 33.20 | 37.40 | 33.20 | 37.40 | 37.40 | 10.65% | 895 |
| Oct 9, 2026 | 33.20 | 34.00 | 33.20 | 33.80 | 33.80 | - | 86 |
| Oct 8, 2026 | 33.40 | 34.00 | 33.40 | 33.80 | 33.80 | -0.59% | 157 |
| Oct 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 30 |
| Oct 5, 2026 | 34.00 | 34.00 | 32.40 | 34.00 | 34.00 | - | 1,283 |
| Oct 2, 2026 | 34.00 | 34.00 | 33.80 | 34.00 | 34.00 | - | 4,114 |
| Oct 1, 2026 | 32.60 | 34.00 | 32.60 | 34.00 | 34.00 | - | 1,007 |
| Sep 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 8 |
| Sep 29, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | - | 627 |
| Sep 28, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | - | 1,230 |
| Sep 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1 |
| Sep 23, 2026 | 34.00 | 34.00 | 33.20 | 34.00 | 34.00 | - | 2,008 |
| Sep 21, 2026 | 34.00 | 34.00 | 33.60 | 34.00 | 34.00 | 1.19% | 838 |
| Sep 18, 2026 | 33.80 | 34.00 | 33.60 | 33.60 | 33.60 | -1.18% | 777 |
| Sep 17, 2026 | 34.00 | 34.00 | 33.60 | 34.00 | 34.00 | -1.16% | 1,113 |
| Sep 16, 2026 | 34.20 | 34.40 | 34.00 | 34.40 | 34.40 | - | 313 |
| Sep 15, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.71% | 400 |
| Sep 11, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | - | 1,346 |
| Sep 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 18 |
| Sep 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 445 |
| Sep 8, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -0.57% | 78 |
| Sep 7, 2026 | 35.40 | 35.40 | 35.00 | 35.20 | 35.20 | -0.56% | 197 |
| 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 |