Seco/Warwick S.A. (WSE:SWG)
Poland
· Delayed Price · Currency is PLN 29.80
-0.20 (-0.67%)
Dec 5, 2025, 11:20 AM CET
Seco/Warwick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 2.19% | 1,573 |
| Sep 1, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 301 |
| Aug 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | 1 |
| Aug 28, 2025 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 3.08% | 649 |
| Aug 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 415 |