Seco/Warwick S.A. (WSE:SWG)
Poland
· Delayed Price · Currency is PLN 33.20
+0.80 (2.47%)
Mar 4, 2026, 4:49 PM CET
Seco/Warwick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | - | 2.47% | 30 |
| Mar 3, 2026 | 33.60 | 34.00 | 32.40 | 32.40 | 32.40 | -4.71% | 50,299 |
| Mar 2, 2026 | 34.00 | 35.40 | 33.40 | 34.00 | 34.00 | -3.41% | 258 |
| Feb 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 56 |
| Feb 26, 2026 | 35.40 | 35.40 | 34.40 | 35.00 | 35.00 | 1.74% | 9 |
| Feb 25, 2026 | 35.20 | 35.40 | 34.40 | 34.40 | 34.40 | -2.27% | 29 |
| Feb 24, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -0.56% | 30 |
| Feb 23, 2026 | 35.40 | 35.40 | 34.20 | 35.40 | 35.40 | -0.56% | 434 |
| Feb 20, 2026 | 34.40 | 35.60 | 33.00 | 35.60 | 35.60 | 4.09% | 489 |
| Feb 19, 2026 | 34.20 | 34.20 | 34.00 | 34.20 | 34.20 | -0.58% | 550 |
| Feb 18, 2026 | 33.20 | 34.40 | 33.20 | 34.40 | 34.40 | 4.24% | 300 |
| Feb 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 12 |
| Feb 16, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 79 |
| Feb 13, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 2.41% | 15 |
| Feb 12, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -3.49% | 796 |
| Feb 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | 2 |
| Feb 9, 2026 | 34.40 | 34.40 | 33.60 | 33.80 | 33.80 | -1.74% | 206 |
| Feb 6, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 1 |
| Feb 5, 2026 | 34.20 | 34.40 | 33.60 | 34.40 | 34.40 | 1.78% | 155 |
| Feb 4, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -0.59% | 1,194 |
| Feb 3, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 2.41% | 122 |
| Feb 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | 4 |
| Jan 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | 275 |
| Jan 29, 2026 | 35.40 | 35.40 | 34.00 | 34.00 | 34.00 | -0.58% | 253 |
| Jan 28, 2026 | 35.40 | 35.40 | 34.00 | 34.20 | 34.20 | -1.16% | 636 |
| Jan 27, 2026 | 35.20 | 35.40 | 34.60 | 34.60 | 34.60 | -1.14% | 48 |
| Jan 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 14 |
| Jan 23, 2026 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 1.74% | 41 |
| Jan 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | 24 |
| Jan 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 34 |
| Jan 20, 2026 | 35.40 | 35.40 | 34.00 | 35.00 | 35.00 | -1.13% | 66 |
| Jan 19, 2026 | 35.40 | 35.40 | 35.00 | 35.40 | 35.40 | 1.14% | 639 |
| Jan 16, 2026 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 1.74% | 582 |
| Jan 15, 2026 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | 4.24% | 10 |
| Jan 14, 2026 | 34.00 | 34.40 | 33.00 | 33.00 | 33.00 | -2.94% | 101 |
| Jan 13, 2026 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -3.95% | 832 |
| Jan 12, 2026 | 35.80 | 35.80 | 34.40 | 35.40 | 35.40 | 1.14% | 1,027 |
| Jan 9, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | 0.57% | 1,782 |
| Jan 8, 2026 | 35.00 | 35.00 | 34.00 | 34.80 | 34.80 | 0.58% | 180 |
| Jan 7, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | 28 |
| Jan 5, 2026 | 35.00 | 35.00 | 34.60 | 35.00 | 35.00 | - | 2,421 |
| Jan 2, 2026 | 35.00 | 35.00 | 34.60 | 35.00 | 35.00 | -1.13% | 1,117 |
| Dec 30, 2025 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | 1.14% | 508 |
| Dec 29, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 6.06% | 457 |
| Dec 23, 2025 | 30.60 | 33.00 | 30.60 | 33.00 | 33.00 | 7.84% | 554 |
| Dec 22, 2025 | 31.00 | 31.00 | 30.20 | 30.60 | 30.60 | -1.29% | 109 |
| Dec 19, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 1.31% | 16 |
| Dec 18, 2025 | 33.00 | 33.00 | 30.60 | 30.60 | 30.60 | -7.27% | 1,053 |
| Dec 17, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 3,511 |
| Dec 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 191 |
| Dec 15, 2025 | 30.00 | 30.00 | 29.40 | 30.00 | 30.00 | - | 155 |
| Dec 12, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 3.45% | 1,362 |
| Dec 10, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -2.03% | 750 |
| Dec 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | 570 |
| Dec 8, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 0.67% | 558 |
| Dec 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 564 |
| Dec 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1 |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 360 |
| Dec 2, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 3.45% | 246 |
| Dec 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 231 |
| Nov 28, 2025 | 29.00 | 29.00 | 28.20 | 29.00 | 29.00 | - | 1,021 |
| Nov 27, 2025 | 28.80 | 29.20 | 28.00 | 29.00 | 29.00 | 0.69% | 890 |
| Nov 26, 2025 | 26.40 | 28.80 | 26.40 | 28.80 | 28.80 | - | 1,577 |
| Nov 25, 2025 | 28.40 | 29.00 | 28.00 | 28.80 | 28.80 | 2.86% | 1,693 |
| Nov 24, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 822 |
| Nov 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 270 |
| Nov 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | 3 |
| Nov 17, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 1.42% | 36 |
| Nov 14, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | 0.71% | 339 |
| Nov 12, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 277 |
| Nov 7, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 11 |
| Nov 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 1 |
| Nov 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 13 |
| Nov 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 276 |
| Nov 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3 |
| Oct 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 1 |
| Oct 23, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -3.57% | 20 |
| Oct 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | 5 |
| Oct 16, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | 1 |
| Oct 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2 |
| Oct 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 7 |
| Oct 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 7 |
| Oct 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5 |
| Oct 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 101 |
| Oct 6, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 12 |
| Oct 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 43 |
| Oct 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3 |
| Sep 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 563 |
| Sep 29, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 61 |
| Sep 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 285 |
| Sep 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 1 |
| Sep 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 13 |
| Sep 19, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 2 |
| Sep 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 2 |
| Sep 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 20 |
| Sep 12, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 11,348 |
| Sep 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3 |
| Sep 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | 72 |
| Sep 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | 1 |
| Sep 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 260 |