Seko S.A. (WSE:SEK)
Poland
· Delayed Price · Currency is PLN 10.05
-0.05 (-0.50%)
Apr 29, 2026, 11:17 AM CET
Seko S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | -0.49% | 9,104 |
| Apr 27, 2026 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | - | 2,631 |
| Apr 24, 2026 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | - | 1,419 |
| Apr 23, 2026 | 10.15 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 2,127 |
| Apr 22, 2026 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | - | 1,215 |
| Apr 21, 2026 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | -0.49% | 2,868 |
| Apr 20, 2026 | 10.10 | 10.15 | 10.05 | 10.15 | 10.15 | - | 3,935 |
| Apr 17, 2026 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | -0.49% | 2,052 |
| Apr 16, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 1.49% | 1,283 |
| Apr 15, 2026 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | - | 1,784 |
| Apr 14, 2026 | 10.10 | 10.30 | 9.98 | 10.05 | 10.05 | -0.50% | 4,028 |
| Apr 13, 2026 | 10.00 | 10.10 | 9.92 | 10.10 | 10.10 | 1.00% | 1,709 |
| Apr 10, 2026 | 10.10 | 10.15 | 10.00 | 10.00 | 10.00 | -0.99% | 2,829 |
| Apr 9, 2026 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 3,634 |
| Apr 8, 2026 | 10.20 | 10.40 | 10.05 | 10.30 | 10.30 | 1.48% | 3,685 |
| Apr 7, 2026 | 10.10 | 10.20 | 10.10 | 10.15 | 10.15 | 0.50% | 3,017 |
| Apr 2, 2026 | 10.05 | 10.40 | 10.05 | 10.10 | 10.10 | 0.50% | 11,456 |
| Apr 1, 2026 | 10.05 | 10.05 | 9.92 | 10.05 | 10.05 | 0.70% | 3,772 |
| Mar 31, 2026 | 9.96 | 10.05 | 9.82 | 9.98 | 9.98 | 0.20% | 3,728 |
| Mar 30, 2026 | 9.82 | 9.98 | 9.82 | 9.96 | 9.96 | -0.20% | 1,913 |
| Mar 27, 2026 | 10.05 | 10.05 | 9.82 | 9.98 | 9.98 | -0.70% | 2,054 |
| Mar 26, 2026 | 10.05 | 10.05 | 9.88 | 10.05 | 10.05 | - | 2,307 |
| Mar 25, 2026 | 10.00 | 10.15 | 9.94 | 10.05 | 10.05 | 1.31% | 1,560 |
| Mar 24, 2026 | 9.88 | 10.10 | 9.86 | 9.92 | 9.92 | 3.55% | 14,159 |
| Mar 23, 2026 | 9.70 | 9.78 | 9.58 | 9.58 | 9.58 | -0.83% | 5,446 |
| Mar 20, 2026 | 9.88 | 9.88 | 9.66 | 9.66 | 9.66 | -1.02% | 1,177 |
| Mar 19, 2026 | 9.78 | 9.94 | 9.76 | 9.76 | 9.76 | - | 690 |
| Mar 18, 2026 | 9.72 | 9.92 | 9.72 | 9.76 | 9.76 | 0.21% | 1,716 |
| Mar 17, 2026 | 9.74 | 9.92 | 9.60 | 9.74 | 9.74 | 0.21% | 4,381 |
| Mar 16, 2026 | 9.74 | 9.92 | 9.64 | 9.72 | 9.72 | -0.41% | 1,932 |
| Mar 13, 2026 | 9.70 | 9.90 | 9.70 | 9.76 | 9.76 | -1.01% | 800 |
| Mar 12, 2026 | 9.92 | 9.96 | 9.62 | 9.86 | 9.86 | -0.20% | 1,417 |
| Mar 11, 2026 | 9.86 | 9.92 | 9.66 | 9.88 | 9.88 | 1.23% | 4,498 |
| Mar 10, 2026 | 9.56 | 9.90 | 9.52 | 9.76 | 9.76 | 1.88% | 4,828 |
| Mar 9, 2026 | 9.78 | 9.78 | 9.20 | 9.58 | 9.58 | -2.24% | 3,296 |
| Mar 6, 2026 | 9.72 | 9.90 | 9.60 | 9.80 | 9.80 | 0.82% | 2,610 |
| Mar 5, 2026 | 9.44 | 9.76 | 9.44 | 9.72 | 9.72 | 3.40% | 3,095 |
| Mar 4, 2026 | 9.68 | 9.94 | 9.10 | 9.40 | 9.40 | -2.89% | 33,533 |
| Mar 3, 2026 | 10.05 | 10.15 | 9.62 | 9.68 | 9.68 | -4.63% | 15,157 |
| Mar 2, 2026 | 10.20 | 10.35 | 10.00 | 10.15 | 10.15 | -2.40% | 7,664 |
| Feb 27, 2026 | 10.25 | 10.45 | 10.20 | 10.40 | 10.40 | 1.46% | 2,957 |
| Feb 26, 2026 | 10.40 | 10.45 | 10.20 | 10.25 | 10.25 | -1.44% | 3,020 |
| Feb 25, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 2,412 |
| Feb 24, 2026 | 10.35 | 10.40 | 10.20 | 10.40 | 10.40 | 0.48% | 894 |
| Feb 23, 2026 | 10.40 | 10.50 | 10.35 | 10.35 | 10.35 | -0.48% | 6,464 |
| Feb 20, 2026 | 10.25 | 10.40 | 10.05 | 10.40 | 10.40 | 1.46% | 8,384 |
| Feb 19, 2026 | 10.05 | 10.30 | 10.05 | 10.25 | 10.25 | 0.49% | 4,931 |
| Feb 18, 2026 | 10.05 | 10.20 | 10.00 | 10.20 | 10.20 | 1.49% | 2,178 |
| Feb 17, 2026 | 10.10 | 10.10 | 9.98 | 10.05 | 10.05 | -0.50% | 2,167 |
| Feb 16, 2026 | 10.10 | 10.10 | 9.98 | 10.10 | 10.10 | -0.49% | 2,792 |
| Feb 13, 2026 | 10.00 | 10.20 | 9.96 | 10.15 | 10.15 | 1.00% | 5,818 |
| Feb 12, 2026 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -1.47% | 2,851 |
| Feb 11, 2026 | 10.15 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 4,771 |
| Feb 10, 2026 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | 0.50% | 5,427 |
| Feb 9, 2026 | 10.00 | 10.10 | 9.90 | 10.05 | 10.05 | 1.31% | 4,250 |
| Feb 6, 2026 | 10.00 | 10.15 | 9.88 | 9.92 | 9.92 | -0.80% | 3,127 |
| Feb 5, 2026 | 10.30 | 10.30 | 9.98 | 10.00 | 10.00 | -2.44% | 5,863 |
| Feb 4, 2026 | 10.00 | 10.30 | 9.90 | 10.25 | 10.25 | 2.50% | 21,054 |
| Feb 3, 2026 | 10.25 | 10.30 | 9.92 | 10.00 | 10.00 | -1.48% | 9,538 |
| Feb 2, 2026 | 9.88 | 10.15 | 9.82 | 10.15 | 10.15 | 2.94% | 10,727 |
| Jan 30, 2026 | 9.78 | 10.10 | 9.70 | 9.86 | 9.86 | 0.61% | 20,376 |
| Jan 29, 2026 | 9.86 | 9.90 | 9.78 | 9.80 | 9.80 | 0.20% | 10,148 |
| Jan 28, 2026 | 9.82 | 9.84 | 9.72 | 9.78 | 9.78 | -0.61% | 1,669 |
| Jan 27, 2026 | 9.74 | 9.84 | 9.66 | 9.84 | 9.84 | 0.61% | 2,239 |
| Jan 26, 2026 | 9.72 | 9.78 | 9.72 | 9.78 | 9.78 | 0.20% | 2,123 |
| Jan 23, 2026 | 9.90 | 9.90 | 9.62 | 9.76 | 9.76 | -1.01% | 5,478 |
| Jan 22, 2026 | 9.80 | 9.90 | 9.70 | 9.86 | 9.86 | 0.61% | 9,854 |
| Jan 21, 2026 | 9.80 | 9.80 | 9.72 | 9.80 | 9.80 | - | 2,867 |
| Jan 20, 2026 | 9.86 | 10.00 | 9.52 | 9.80 | 9.80 | -2.00% | 14,286 |
| Jan 19, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 4,326 |
| Jan 16, 2026 | 9.98 | 10.05 | 9.78 | 9.90 | 9.90 | -0.80% | 6,116 |
| Jan 15, 2026 | 10.10 | 10.10 | 9.72 | 9.98 | 9.98 | - | 8,244 |
| Jan 14, 2026 | 10.40 | 10.40 | 9.78 | 9.98 | 9.98 | -4.04% | 11,820 |
| Jan 13, 2026 | 10.45 | 10.50 | 10.10 | 10.40 | 10.40 | 0.97% | 14,141 |
| Jan 12, 2026 | 9.82 | 10.45 | 9.80 | 10.30 | 10.30 | 4.89% | 32,849 |
| Jan 9, 2026 | 9.80 | 9.82 | 9.64 | 9.82 | 9.82 | 0.61% | 4,950 |
| Jan 8, 2026 | 9.74 | 9.76 | 9.52 | 9.76 | 9.76 | 1.24% | 9,144 |
| Jan 7, 2026 | 9.64 | 9.80 | 9.50 | 9.64 | 9.64 | - | 10,368 |
| Jan 5, 2026 | 9.70 | 9.70 | 9.50 | 9.64 | 9.64 | -1.03% | 11,224 |
| Jan 2, 2026 | 9.50 | 9.78 | 9.50 | 9.74 | 9.74 | 2.53% | 25,660 |
| Dec 30, 2025 | 9.34 | 9.52 | 9.28 | 9.50 | 9.50 | 2.81% | 19,363 |
| Dec 29, 2025 | 9.22 | 9.38 | 9.20 | 9.24 | 9.24 | 0.22% | 13,798 |
| Dec 23, 2025 | 9.18 | 9.42 | 9.16 | 9.22 | 9.22 | 0.66% | 21,622 |
| Dec 22, 2025 | 8.80 | 9.24 | 8.80 | 9.16 | 9.16 | 6.26% | 32,447 |
| Dec 19, 2025 | 8.68 | 8.68 | 8.48 | 8.62 | 8.62 | - | 1,103 |
| Dec 18, 2025 | 8.68 | 8.68 | 8.54 | 8.62 | 8.62 | -0.69% | 3,102 |
| Dec 17, 2025 | 8.70 | 8.70 | 8.62 | 8.68 | 8.68 | -0.23% | 562 |
| Dec 16, 2025 | 8.62 | 8.70 | 8.62 | 8.70 | 8.70 | - | 1,798 |
| Dec 15, 2025 | 8.72 | 8.72 | 8.64 | 8.70 | 8.70 | -0.23% | 7,053 |
| Dec 12, 2025 | 8.62 | 8.72 | 8.60 | 8.72 | 8.72 | - | 5,215 |
| Dec 11, 2025 | 8.78 | 8.78 | 8.62 | 8.72 | 8.72 | -0.46% | 1,856 |
| Dec 10, 2025 | 8.80 | 8.80 | 8.60 | 8.76 | 8.76 | -0.45% | 1,435 |
| Dec 9, 2025 | 8.78 | 8.80 | 8.60 | 8.80 | 8.80 | 0.46% | 2,069 |
| Dec 8, 2025 | 8.80 | 8.80 | 8.48 | 8.76 | 8.76 | 0.46% | 4,107 |
| Dec 5, 2025 | 8.74 | 8.80 | 8.62 | 8.72 | 8.72 | - | 1,827 |
| Dec 4, 2025 | 8.58 | 8.88 | 8.56 | 8.72 | 8.72 | 2.59% | 16,169 |
| Dec 3, 2025 | 8.52 | 8.58 | 8.50 | 8.50 | 8.50 | -0.23% | 3,498 |
| Dec 2, 2025 | 8.52 | 8.58 | 8.42 | 8.52 | 8.52 | - | 1,777 |
| Dec 1, 2025 | 8.34 | 8.70 | 8.32 | 8.52 | 8.52 | 2.16% | 20,139 |
| Nov 28, 2025 | 8.32 | 8.38 | 8.32 | 8.34 | 8.34 | - | 2,117 |