Skip to main content
Seko S.A. (WSE:SEK)
Poland flag Poland · Delayed Price · Currency is PLN
8.72
0.00 (0.00%)
At close: Dec 5, 2025

Seko S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.748.808.628.728.72-1,827
Dec 4, 20258.588.888.568.728.722.59%16,169
Dec 3, 20258.528.588.508.508.50-0.23%3,498
Dec 2, 20258.528.588.428.528.52-1,777
Dec 1, 20258.348.708.328.528.522.16%20,139
Nov 28, 20258.328.388.328.348.34-2,117
Nov 27, 20258.368.388.328.348.34-0.48%1,146
Nov 26, 20258.288.388.288.388.380.96%1,309
Nov 25, 20258.368.368.308.308.30-0.72%2,947
Nov 24, 20258.388.388.308.368.36-575
Nov 21, 20258.388.388.308.368.36-0.24%3,373
Nov 20, 20258.388.388.308.388.38-397
Nov 19, 20258.288.388.288.388.381.21%2,350
Nov 18, 20258.388.388.288.288.28-0.96%1,897
Nov 17, 20258.368.388.368.368.36-0.24%4,761
Nov 14, 20258.388.388.328.388.380.48%504
Nov 13, 20258.388.388.308.348.34-0.48%1,205
Nov 12, 20258.388.388.268.388.38-7,113
Nov 10, 20258.288.388.288.388.380.24%1,605
Nov 7, 20258.368.388.288.368.36-0.24%1,143
Nov 6, 20258.368.388.328.388.380.24%2,289
Nov 5, 20258.348.368.268.368.360.97%1,765
Nov 4, 20258.368.368.288.288.28-0.96%2,265
Nov 3, 20258.348.368.288.368.36-2,074
Oct 31, 20258.348.388.288.368.360.97%1,004
Oct 30, 20258.328.388.288.288.28-0.24%2,399
Oct 29, 20258.308.328.288.308.30-0.48%3,932
Oct 28, 20258.268.368.268.348.340.48%3,344
Oct 27, 20258.288.308.288.308.300.24%2,341
Oct 24, 20258.348.588.268.288.280.24%38,381
Oct 23, 20258.288.308.208.268.26-0.48%1,918
Oct 22, 20258.308.308.228.308.300.97%280
Oct 21, 20258.308.308.208.228.22-0.96%1,873
Oct 20, 20258.268.308.108.308.300.48%13,079
Oct 17, 20258.268.308.268.268.26-1,983
Oct 16, 20258.288.288.208.268.26-0.24%3,548
Oct 15, 20258.288.288.228.288.28-689
Oct 14, 20258.308.308.208.288.28-0.24%5,447
Oct 13, 20258.308.308.248.308.300.48%4,416
Oct 10, 20258.328.328.248.268.26-3,373
Oct 9, 20258.308.308.248.268.26-0.48%5,114
Oct 8, 20258.308.328.228.308.30-7,209
Oct 7, 20258.268.328.228.308.30-0.24%1,705
Oct 6, 20258.348.348.268.328.32-0.24%2,638
Oct 3, 20258.268.348.268.348.340.97%1,395
Oct 2, 20258.328.348.268.268.26-0.72%1,702
Oct 1, 20258.268.328.268.328.320.24%790
Sep 30, 20258.308.308.248.308.30-6,509
Sep 29, 20258.208.328.208.308.301.22%430
Sep 26, 20258.328.348.128.208.20-1.68%11,145
Sep 25, 20258.348.368.328.348.34-1,056
Sep 24, 20258.348.348.208.348.34-6,112
Sep 23, 20258.348.348.208.348.340.97%3,197
Sep 22, 20258.348.388.168.268.26-0.96%4,009
Sep 19, 20258.348.388.288.348.34-8,858
Sep 18, 20258.368.368.308.348.34-0.24%292
Sep 17, 20258.288.388.288.368.360.97%3,703
Sep 16, 20258.348.368.288.288.28-0.72%2,172
Sep 15, 20258.368.388.328.348.340.24%3,459
Sep 12, 20258.368.368.288.328.32-11,534
Sep 11, 20258.368.368.328.328.32-0.48%1,770
Sep 10, 20258.348.368.288.368.36-5,037
Sep 9, 20258.368.368.308.368.36-2,904
Sep 8, 20258.348.368.328.368.360.72%2,797
Sep 5, 20258.348.368.308.308.30-0.24%5,943
Sep 4, 20258.328.328.288.328.32-0.24%2,333
Sep 3, 20258.388.408.308.348.34-0.48%4,944
Sep 2, 20258.388.408.388.388.380.48%1,571
Sep 1, 20258.388.408.308.348.34-0.48%7,491
Aug 29, 20258.408.408.328.388.38-0.24%2,951
Aug 28, 20258.368.408.348.408.40-1,883
Aug 27, 20258.408.408.348.408.40-1,946
Aug 26, 20258.428.428.388.408.40-1,247
Aug 25, 20258.428.428.388.408.40-0.24%2,178
Aug 22, 20258.508.528.308.428.42-1.64%6,739
Aug 21, 20258.488.628.488.568.560.71%1,156
Aug 20, 20258.488.508.488.508.500.24%1,460
Aug 19, 20258.408.488.368.488.481.92%1,386
Aug 18, 20258.468.468.328.328.32-1.89%9,885
Aug 14, 20258.488.488.408.488.480.71%1,366
Aug 13, 20258.488.488.408.428.420.48%1,667
Aug 12, 20258.468.488.388.388.38-1.41%4,794
Aug 11, 20258.508.508.488.508.500.24%1,840
Aug 8, 20258.488.488.408.488.480.24%3,586
Aug 7, 20258.468.468.428.468.46-1,766
Aug 6, 20258.448.468.448.468.460.24%431
Aug 5, 20258.408.448.328.448.440.48%598
Aug 4, 20258.408.408.328.408.400.72%7,505
Aug 1, 20258.488.488.348.348.34-1.42%10,269
Jul 31, 20258.468.468.428.468.46-1,688
Jul 30, 20258.468.468.368.468.460.24%5,524
Jul 29, 20258.448.448.368.448.44-1,611
Jul 28, 20258.428.468.408.448.440.48%4,738
Jul 25, 20258.468.468.388.408.40-0.94%6,693
Jul 24, 20258.448.488.428.488.480.24%2,404
Jul 23, 20258.468.488.448.468.46-3,056
Jul 22, 20258.468.468.428.468.460.24%2,856
Jul 21, 20258.408.488.408.448.440.24%5,429
Jul 18, 20258.348.428.328.428.420.72%4,951
Jul 17, 20258.368.428.348.368.36-0.48%5,620