Seco/Warwick S.A. (WSE:SWG)
Poland
· Delayed Price · Currency is PLN 35.40
+0.20 (0.57%)
Apr 28, 2026, 5:00 PM CET
Seco/Warwick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 36.60 | 36.60 | 35.00 | 35.20 | 35.20 | - | 257 |
| Apr 24, 2026 | 36.20 | 36.20 | 35.20 | 35.20 | 35.20 | -4.35% | 461 |
| Apr 23, 2026 | 36.00 | 37.00 | 36.00 | 36.80 | 36.80 | 3.95% | 697 |
| Apr 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 230 |
| Apr 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | 19 |
| Apr 20, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | - | 197 |
| Apr 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 3 |
| Apr 16, 2026 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | -0.56% | 102 |
| Apr 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | 33 |
| Apr 14, 2026 | 33.60 | 34.40 | 33.00 | 34.40 | 34.40 | 1.78% | 283 |
| Apr 13, 2026 | 34.40 | 34.40 | 33.80 | 33.80 | 33.80 | -1.74% | 35 |
| Apr 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | 6 |
| Apr 9, 2026 | 33.20 | 34.20 | 33.20 | 33.80 | 33.80 | -1.74% | 28 |
| Apr 8, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | 25 |
| Apr 7, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -1.73% | 276 |
| Apr 2, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 0.58% | 1,029 |
| Mar 31, 2026 | 34.40 | 34.40 | 33.00 | 34.40 | 34.40 | 2.99% | 180 |
| Mar 30, 2026 | 32.00 | 33.40 | 32.00 | 33.40 | 33.40 | - | 423 |
| Mar 27, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 7.05% | 330 |
| Mar 26, 2026 | 34.40 | 34.40 | 31.20 | 31.20 | 31.20 | -6.59% | 914 |
| Mar 25, 2026 | 33.40 | 33.40 | 32.20 | 33.40 | 33.40 | - | 506 |
| Mar 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 6 |
| Mar 23, 2026 | 33.00 | 33.40 | 32.20 | 33.40 | 33.40 | 0.60% | 424 |
| Mar 20, 2026 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | -1.78% | 101 |
| Mar 19, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 0.60% | 760 |
| Mar 18, 2026 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | -0.59% | 506 |
| Mar 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | 5 |
| Mar 16, 2026 | 33.00 | 34.00 | 32.40 | 34.00 | 34.00 | 0.59% | 1,018 |
| Mar 13, 2026 | 34.20 | 34.20 | 32.20 | 33.80 | 33.80 | -1.17% | 1,161 |
| Mar 12, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | 0.59% | 34 |
| Mar 11, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 34 |
| Mar 10, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 0.59% | 400 |
| Mar 9, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | -1.17% | 9 |
| Mar 6, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | 1 |
| Mar 5, 2026 | 34.00 | 34.20 | 33.20 | 33.20 | 33.20 | - | 1,448 |
| Mar 4, 2026 | 33.20 | 34.40 | 33.20 | 33.20 | 33.20 | 2.47% | 868 |
| 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 |