Skip to main content
Seko S.A. (WSE:SEK)
Poland flag Poland · Delayed Price · Currency is PLN
9.58
-0.22 (-2.24%)
Mar 9, 2026, 5:00 PM CET

Seko S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.789.789.209.72--0.82%2,200
Mar 6, 20269.729.909.609.809.800.82%2,610
Mar 5, 20269.449.769.449.729.723.40%3,095
Mar 4, 20269.689.949.109.409.40-2.89%33,533
Mar 3, 202610.0510.159.629.689.68-4.63%15,157
Mar 2, 202610.2010.3510.0010.1510.15-2.40%7,664
Feb 27, 202610.2510.4510.2010.4010.401.46%2,957
Feb 26, 202610.4010.4510.2010.2510.25-1.44%3,020
Feb 25, 202610.4010.4010.3010.4010.40-2,412
Feb 24, 202610.3510.4010.2010.4010.400.48%894
Feb 23, 202610.4010.5010.3510.3510.35-0.48%6,464
Feb 20, 202610.2510.4010.0510.4010.401.46%8,384
Feb 19, 202610.0510.3010.0510.2510.250.49%4,931
Feb 18, 202610.0510.2010.0010.2010.201.49%2,178
Feb 17, 202610.1010.109.9810.0510.05-0.50%2,167
Feb 16, 202610.1010.109.9810.1010.10-0.49%2,792
Feb 13, 202610.0010.209.9610.1510.151.00%5,818
Feb 12, 202610.2010.2010.0510.0510.05-1.47%2,851
Feb 11, 202610.1510.2010.0010.2010.200.99%4,771
Feb 10, 202610.1010.2010.0510.1010.100.50%5,427
Feb 9, 202610.0010.109.9010.0510.051.31%4,250
Feb 6, 202610.0010.159.889.929.92-0.80%3,127
Feb 5, 202610.3010.309.9810.0010.00-2.44%5,863
Feb 4, 202610.0010.309.9010.2510.252.50%21,054
Feb 3, 202610.2510.309.9210.0010.00-1.48%9,538
Feb 2, 20269.8810.159.8210.1510.152.94%10,727
Jan 30, 20269.7810.109.709.869.860.61%20,376
Jan 29, 20269.869.909.789.809.800.20%10,148
Jan 28, 20269.829.849.729.789.78-0.61%1,669
Jan 27, 20269.749.849.669.849.840.61%2,239
Jan 26, 20269.729.789.729.789.780.20%2,123
Jan 23, 20269.909.909.629.769.76-1.01%5,478
Jan 22, 20269.809.909.709.869.860.61%9,854
Jan 21, 20269.809.809.729.809.80-2,867
Jan 20, 20269.8610.009.529.809.80-2.00%14,286
Jan 19, 20269.9010.009.9010.0010.001.01%4,326
Jan 16, 20269.9810.059.789.909.90-0.80%6,116
Jan 15, 202610.1010.109.729.989.98-8,244
Jan 14, 202610.4010.409.789.989.98-4.04%11,820
Jan 13, 202610.4510.5010.1010.4010.400.97%14,141
Jan 12, 20269.8210.459.8010.3010.304.89%32,849
Jan 9, 20269.809.829.649.829.820.61%4,950
Jan 8, 20269.749.769.529.769.761.24%9,144
Jan 7, 20269.649.809.509.649.64-10,368
Jan 5, 20269.709.709.509.649.64-1.03%11,224
Jan 2, 20269.509.789.509.749.742.53%25,660
Dec 30, 20259.349.529.289.509.502.81%19,363
Dec 29, 20259.229.389.209.249.240.22%13,798
Dec 23, 20259.189.429.169.229.220.66%21,622
Dec 22, 20258.809.248.809.169.166.26%32,447
Dec 19, 20258.688.688.488.628.62-1,103
Dec 18, 20258.688.688.548.628.62-0.69%3,102
Dec 17, 20258.708.708.628.688.68-0.23%562
Dec 16, 20258.628.708.628.708.70-1,798
Dec 15, 20258.728.728.648.708.70-0.23%7,053
Dec 12, 20258.628.728.608.728.72-5,215
Dec 11, 20258.788.788.628.728.72-0.46%1,856
Dec 10, 20258.808.808.608.768.76-0.45%1,435
Dec 9, 20258.788.808.608.808.800.46%2,069
Dec 8, 20258.808.808.488.768.760.46%4,107
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