SECO/WARWICK S.A. SWG
GPW · Poland · Producer Manufacturing
PLN 34.000.00 (0.00%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 34.00 | 0.00% | PLN 32.60 | PLN 34.00 | PLN 32.60 | 1.01K |
| 2026-09-30 | PLN 34.00 | 0.00% | PLN 34.00 | PLN 34.00 | PLN 34.00 | 8 |
| 2026-09-29 | PLN 34.00 | 0.00% | PLN 33.20 | PLN 34.00 | PLN 33.20 | 627 |
| 2026-09-28 | PLN 34.00 | 0.00% | PLN 33.60 | PLN 34.00 | PLN 33.60 | 1.23K |
| 2026-09-25 | PLN 34.00 | 0.00% | PLN 34.00 | PLN 34.00 | PLN 34.00 | 1 |
| 2026-09-24 | PLN 34.00 | 0.00% | PLN 34.00 | PLN 34.00 | PLN 34.00 | 0 |
| 2026-09-23 | PLN 34.00 | 0.00% | PLN 34.00 | PLN 34.00 | PLN 33.20 | 2.01K |
| 2026-09-22 | PLN 34.00 | 0.00% | PLN 34.00 | PLN 34.00 | PLN 34.00 | 0 |
| 2026-09-21 | PLN 34.00 | +1.19% | PLN 34.00 | PLN 34.00 | PLN 33.60 | 838 |
| 2026-09-18 | PLN 33.60 | -1.18% | PLN 33.80 | PLN 34.00 | PLN 33.60 | 777 |
| 2026-09-17 | PLN 34.00 | -1.16% | PLN 34.00 | PLN 34.00 | PLN 33.60 | 1.11K |
| 2026-09-16 | PLN 34.40 | 0.00% | PLN 34.20 | PLN 34.40 | PLN 34.00 | 313 |
| 2026-09-15 | PLN 34.40 | -1.71% | PLN 35.00 | PLN 35.00 | PLN 34.40 | 400 |
| 2026-09-14 | PLN 35.00 | 0.00% | PLN 35.00 | PLN 35.00 | PLN 35.00 | 0 |
| 2026-09-11 | PLN 35.00 | 0.00% | PLN 34.60 | PLN 35.00 | PLN 34.60 | 1.35K |
| 2026-09-10 | PLN 35.00 | 0.00% | PLN 35.00 | PLN 35.00 | PLN 35.00 | 18 |
| 2026-09-09 | PLN 35.00 | 0.00% | PLN 35.00 | PLN 35.00 | PLN 35.00 | 445 |
| 2026-09-08 | PLN 35.00 | -0.57% | PLN 35.40 | PLN 35.40 | PLN 35.00 | 78 |
| 2026-09-07 | PLN 35.20 | -0.56% | PLN 35.40 | PLN 35.40 | PLN 35.00 | 197 |
| 2026-09-04 | PLN 35.40 | 0.00% | PLN 35.40 | PLN 35.40 | PLN 35.40 | 1 |
| 2026-09-03 | PLN 35.40 | -1.12% | PLN 35.00 | PLN 35.40 | PLN 35.00 | 19 |
| 2026-09-02 | PLN 35.80 | +1.70% | PLN 35.60 | PLN 35.80 | PLN 35.00 | 1.24K |
| 2026-09-01 | PLN 35.20 | -1.68% | PLN 35.00 | PLN 35.20 | PLN 34.80 | 993 |
| 2026-08-31 | PLN 35.80 | -0.56% | PLN 35.00 | PLN 35.80 | PLN 35.00 | 3 |
| 2026-08-28 | PLN 36.00 | 0.00% | PLN 36.00 | PLN 36.00 | PLN 36.00 | 0 |
| 2026-08-27 | PLN 36.00 | 0.00% | PLN 35.00 | PLN 36.00 | PLN 35.00 | 69 |
| 2026-08-26 | PLN 36.00 | 0.00% | PLN 36.00 | PLN 36.00 | PLN 36.00 | 0 |
| 2026-08-25 | PLN 36.00 | 0.00% | PLN 35.00 | PLN 36.00 | PLN 35.00 | 17 |
| 2026-08-24 | PLN 36.00 | -0.55% | PLN 36.40 | PLN 36.40 | PLN 35.00 | 14 |
| 2026-08-21 | PLN 36.20 | 0.00% | PLN 36.20 | PLN 36.20 | PLN 36.20 | 0 |
| 2026-08-20 | PLN 36.20 | 0.00% | PLN 35.00 | PLN 36.20 | PLN 35.00 | 6 |
| 2026-08-19 | PLN 36.20 | +3.43% | PLN 34.80 | PLN 36.20 | PLN 34.00 | 1.56K |
| 2026-08-18 | PLN 35.00 | -3.31% | PLN 36.00 | PLN 36.00 | PLN 34.60 | 1.27K |
| 2026-08-17 | PLN 36.20 | -2.69% | PLN 37.20 | PLN 37.20 | PLN 36.20 | 5 |
| 2026-08-14 | PLN 37.20 | 0.00% | PLN 37.20 | PLN 37.20 | PLN 37.20 | 32 |
| 2026-08-13 | PLN 37.20 | 0.00% | PLN 37.20 | PLN 37.20 | PLN 36.00 | 63 |
| 2026-08-12 | PLN 37.20 | 0.00% | PLN 37.20 | PLN 37.20 | PLN 37.20 | 0 |
| 2026-08-11 | PLN 37.20 | +0.54% | PLN 36.20 | PLN 37.20 | PLN 36.20 | 14 |
| 2026-08-10 | PLN 37.00 | 0.00% | PLN 37.00 | PLN 37.00 | PLN 36.40 | 66 |
| 2026-08-07 | PLN 37.00 | 0.00% | PLN 37.00 | PLN 37.00 | PLN 37.00 | 1 |
| 2026-08-06 | PLN 37.00 | 0.00% | PLN 37.20 | PLN 37.20 | PLN 36.20 | 20 |
| 2026-08-05 | PLN 37.00 | 0.00% | PLN 37.20 | PLN 37.20 | PLN 37.00 | 273 |
| 2026-08-04 | PLN 37.00 | +0.54% | PLN 36.80 | PLN 37.20 | PLN 36.80 | 306 |
| 2026-08-03 | PLN 36.80 | 0.00% | PLN 36.40 | PLN 36.80 | PLN 36.20 | 240 |
| 2026-07-31 | PLN 36.80 | 0.00% | PLN 36.20 | PLN 36.80 | PLN 36.00 | 148 |
| 2026-07-30 | PLN 36.80 | -0.54% | PLN 37.40 | PLN 37.40 | PLN 36.20 | 36 |
| 2026-07-29 | PLN 37.00 | 0.00% | PLN 36.40 | PLN 37.20 | PLN 36.00 | 639 |
| 2026-07-28 | PLN 37.00 | 0.00% | PLN 37.00 | PLN 37.00 | PLN 37.00 | 27 |
| 2026-07-27 | PLN 37.00 | +1.65% | PLN 36.40 | PLN 37.00 | PLN 36.40 | 113 |
| 2026-07-24 | PLN 36.40 | -2.15% | PLN 36.40 | PLN 36.40 | PLN 36.40 | 2 |
| 2026-07-23 | PLN 37.20 | -0.53% | PLN 36.60 | PLN 37.20 | PLN 36.00 | 1.21K |
| 2026-07-22 | PLN 37.40 | 0.00% | PLN 36.00 | PLN 39.00 | PLN 36.00 | 348 |
| 2026-07-21 | PLN 37.40 | +3.89% | PLN 35.00 | PLN 37.40 | PLN 35.00 | 1.35K |
| 2026-07-20 | PLN 36.00 | +2.86% | PLN 36.20 | PLN 36.20 | PLN 36.00 | 101 |
| 2026-07-17 | PLN 35.00 | -3.31% | PLN 35.00 | PLN 36.20 | PLN 35.00 | 108 |
| 2026-07-16 | PLN 36.20 | -0.55% | PLN 36.20 | PLN 36.20 | PLN 35.00 | 185 |
| 2026-07-15 | PLN 36.40 | 0.00% | PLN 36.40 | PLN 36.40 | PLN 36.40 | 701 |
| 2026-07-14 | PLN 36.40 | 0.00% | PLN 35.00 | PLN 36.40 | PLN 35.00 | 253 |
| 2026-07-13 | PLN 36.40 | 0.00% | PLN 36.40 | PLN 36.40 | PLN 35.20 | 45 |
| 2026-07-10 | PLN 36.40 | +4.60% | PLN 34.60 | PLN 36.40 | PLN 34.40 | 2.45K |
| 2026-07-09 | PLN 34.80 | -1.14% | PLN 35.00 | PLN 35.00 | PLN 34.80 | 171 |
| 2026-07-08 | PLN 35.20 | 0.00% | PLN 35.20 | PLN 35.20 | PLN 35.20 | 176 |
| 2026-07-07 | PLN 35.20 | -0.56% | PLN 35.00 | PLN 35.20 | PLN 35.00 | 18 |
| 2026-07-06 | PLN 35.40 | 0.00% | PLN 35.40 | PLN 35.40 | PLN 35.00 | 274 |
| 2026-07-03 | PLN 35.40 | -1.67% | PLN 35.80 | PLN 35.80 | PLN 35.00 | 238 |
| 2026-07-02 | PLN 36.00 | -1.10% | PLN 36.20 | PLN 36.20 | PLN 34.60 | 750 |
| 2026-07-01 | PLN 36.40 | +2.82% | PLN 35.40 | PLN 36.40 | PLN 34.00 | 1.79K |
| 2026-06-30 | PLN 35.40 | +1.14% | PLN 35.40 | PLN 36.00 | PLN 35.00 | 769 |
| 2026-06-29 | PLN 35.00 | -2.78% | PLN 35.00 | PLN 35.80 | PLN 34.40 | 274 |
| 2026-06-26 | PLN 36.00 | +1.69% | PLN 35.40 | PLN 36.00 | PLN 34.00 | 937 |
| 2026-06-25 | PLN 35.40 | 0.00% | PLN 34.60 | PLN 35.40 | PLN 34.60 | 580 |
| 2026-06-24 | PLN 35.40 | -2.75% | PLN 36.40 | PLN 36.40 | PLN 34.40 | 489 |
| 2026-06-23 | PLN 36.40 | -10.78% | PLN 39.40 | PLN 39.40 | PLN 35.60 | 2.96K |
| 2026-06-22 | PLN 40.80 | 0.00% | PLN 41.00 | PLN 41.00 | PLN 39.40 | 161 |
| 2026-06-19 | PLN 40.80 | -4.67% | PLN 41.40 | PLN 41.40 | PLN 39.20 | 365 |
| 2026-06-18 | PLN 42.80 | -0.93% | PLN 43.20 | PLN 43.20 | PLN 41.40 | 358 |
| 2026-06-17 | PLN 43.20 | 0.00% | PLN 42.40 | PLN 43.20 | PLN 42.40 | 2 |
| 2026-06-16 | PLN 43.20 | -0.92% | PLN 43.60 | PLN 43.60 | PLN 42.40 | 129 |
| 2026-06-15 | PLN 43.60 | -0.46% | PLN 43.80 | PLN 43.80 | PLN 41.40 | 139 |
| 2026-06-12 | PLN 43.80 | +1.86% | PLN 43.80 | PLN 43.80 | PLN 42.40 | 1.70K |
| 2026-06-11 | PLN 43.00 | +0.94% | PLN 43.80 | PLN 43.80 | PLN 42.20 | 193 |
| 2026-06-10 | PLN 42.60 | -2.74% | PLN 42.00 | PLN 43.80 | PLN 42.00 | 77 |
| 2026-06-09 | PLN 43.80 | -0.45% | PLN 44.00 | PLN 44.00 | PLN 42.00 | 263 |
| 2026-06-08 | PLN 44.00 | 0.00% | PLN 44.00 | PLN 44.00 | PLN 42.20 | 1.05K |
| 2026-06-05 | PLN 44.00 | +1.38% | PLN 44.00 | PLN 44.00 | PLN 41.00 | 1.13K |
| 2026-06-03 | PLN 43.40 | +5.85% | PLN 40.40 | PLN 47.00 | PLN 40.40 | 3.33K |
| 2026-06-02 | PLN 41.00 | +10.81% | PLN 37.00 | PLN 41.20 | PLN 37.00 | 4.79K |
| 2026-06-01 | PLN 37.00 | +3.35% | PLN 37.20 | PLN 37.20 | PLN 37.00 | 15 |
| 2026-05-29 | PLN 35.80 | -2.19% | PLN 37.00 | PLN 37.00 | PLN 35.80 | 7 |
| 2026-05-28 | PLN 36.60 | +1.67% | PLN 36.60 | PLN 36.60 | PLN 36.60 | 45 |