Advertisement
Advertisement
U.S. markets open in 2 hours 18 minutes
S&P Futures
4,161.25 +30.75 (+0.74%) Dow Futures
34,205.00 +210.00 (+0.62%) Nasdaq Futures
12,684.75 +139.50 (+1.11%) Russell 2000 Futures
1,963.80 +13.90 (+0.71%) Crude Oil
78.55 +0.08 (+0.10%) Gold
1,893.80 +3.10 (+0.16%)
Seko S.A. (SEK.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Follow
As of 11:42AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 09, 2023 | 5.70 | 6.05 | 5.70 | 6.00 | 6.00 | 1,761 |
| Feb 08, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 480 |
| Feb 07, 2023 | 5.75 | 5.75 | 5.55 | 5.70 | 5.70 | 135 |
| Feb 06, 2023 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 1,073 |
| Feb 03, 2023 | 6.15 | 6.15 | 5.50 | 5.75 | 5.75 | 7,137 |
| Feb 02, 2023 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 755 |
| Feb 01, 2023 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 2,167 |
| Jan 31, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 16 |
| Jan 30, 2023 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 201 |
| Jan 27, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 26, 2023 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 300 |
| Jan 25, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2 |
| Jan 24, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jan 23, 2023 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | 1,531 |
| Jan 20, 2023 | 5.85 | 6.00 | 5.85 | 5.85 | 5.85 | 190 |
| Jan 19, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2 |
| Jan 18, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 121 |
| Jan 17, 2023 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1,002 |
| Jan 16, 2023 | 6.20 | 6.35 | 5.90 | 5.90 | 5.90 | 131 |
| Jan 13, 2023 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 954 |
| Jan 12, 2023 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 8 |
| Jan 11, 2023 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 830 |
| Jan 10, 2023 | 6.00 | 6.20 | 5.75 | 6.00 | 6.00 | 1,647 |
| Jan 09, 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 150 |
| Jan 06, 2023 | - | - | - | - | - | - |
| Jan 05, 2023 | 5.95 | 6.00 | 5.80 | 5.80 | 5.80 | 1,931 |
| Jan 04, 2023 | 5.95 | 5.95 | 5.70 | 5.95 | 5.95 | 1,495 |
| Jan 03, 2023 | 5.70 | 5.95 | 5.70 | 5.80 | 5.80 | 2,824 |
| Jan 02, 2023 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 60 |
| Dec 30, 2022 | 5.80 | 5.80 | 5.55 | 5.75 | 5.75 | 1,733 |
| Dec 29, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Dec 28, 2022 | 5.75 | 5.75 | 5.55 | 5.60 | 5.60 | 1,262 |
| Dec 27, 2022 | 5.85 | 6.00 | 5.50 | 5.50 | 5.50 | 2,703 |
| Dec 26, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | 6.00 | 6.05 | 5.85 | 5.85 | 5.85 | 609 |
| Dec 22, 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 250 |
| Dec 21, 2022 | 6.30 | 6.30 | 5.85 | 5.85 | 5.85 | 821 |
| Dec 20, 2022 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 23 |
| Dec 19, 2022 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 1,750 |
| Dec 16, 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 19 |
| Dec 15, 2022 | 6.20 | 6.20 | 5.35 | 6.00 | 6.00 | 5,016 |
| Dec 14, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Dec 13, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2 |
| Dec 12, 2022 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 155 |
| Dec 09, 2022 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 200 |
| Dec 08, 2022 | 6.40 | 6.40 | 6.25 | 6.40 | 6.40 | 224 |
| Dec 07, 2022 | 6.50 | 6.50 | 6.20 | 6.35 | 6.35 | 249 |
| Dec 06, 2022 | 7.00 | 7.00 | 6.40 | 6.50 | 6.50 | 1,456 |
| Dec 05, 2022 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 745 |
| Dec 02, 2022 | 6.20 | 6.90 | 6.20 | 6.90 | 6.90 | 1,201 |
| Dec 01, 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 20 |
| Nov 30, 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 282 |
| Nov 29, 2022 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 27 |
| Nov 28, 2022 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 407 |
| Nov 25, 2022 | 6.10 | 6.45 | 6.10 | 6.45 | 6.45 | 2,313 |
| Nov 24, 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 309 |
| Nov 23, 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 150 |
| Nov 22, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 598 |
| Nov 21, 2022 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 4 |
| Nov 18, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 237 |
| Nov 17, 2022 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | 815 |
| Nov 16, 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Nov 15, 2022 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 980 |
| Nov 14, 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 17 |
| Nov 11, 2022 | - | - | - | - | - | - |
| Nov 10, 2022 | 6.15 | 6.45 | 6.15 | 6.25 | 6.25 | 754 |
| Nov 09, 2022 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 2,130 |
| Nov 08, 2022 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | 65 |
| Nov 07, 2022 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 200 |
| Nov 04, 2022 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | 731 |
| Nov 03, 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 407 |
| Nov 02, 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Nov 01, 2022 | - | - | - | - | - | - |
| Oct 31, 2022 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 718 |
| Oct 28, 2022 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | 47 |
| Oct 27, 2022 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 603 |
| Oct 26, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 25, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 24, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 21, 2022 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 636 |
| Oct 20, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
| Oct 19, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Oct 18, 2022 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 1,530 |
| Oct 17, 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 10 |
| Oct 14, 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Oct 13, 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 530 |
| Oct 12, 2022 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | 88 |
| Oct 11, 2022 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 263 |
| Oct 10, 2022 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 861 |
| Oct 07, 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 06, 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 23 |
| Oct 05, 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 04, 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 200 |
| Oct 03, 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 81 |
| Sep 30, 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Sep 29, 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 17 |
| Sep 28, 2022 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 540 |
| Sep 27, 2022 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 186 |
| Sep 26, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 23, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
