New Zealand markets closed

Seeka Limited (SEK.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.90000.0000 (0.00%)
At close: 04:59PM NZST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.90002.90002.87002.90002.90003,261
24 Apr 20242.90002.90002.87002.90002.90003,261
23 Apr 20242.87002.90002.87002.90002.90009,021
22 Apr 20242.85002.87002.85002.87002.870022,049
19 Apr 20242.89002.89002.85002.87002.870025,873
18 Apr 20242.92002.92002.90002.90002.90002,429
17 Apr 20242.92002.92002.91002.92002.92001,250
16 Apr 20243.00003.00002.92002.92002.92006,734
15 Apr 20242.92002.98002.87002.98002.98006,099
12 Apr 20242.92002.92002.92002.92002.9200-
11 Apr 20242.92002.92002.92002.92002.92002,586
10 Apr 20242.89002.92002.89002.91002.91009,303
09 Apr 20242.89002.89002.89002.89002.8900-
08 Apr 20242.88002.89002.84002.89002.89008,268
05 Apr 20242.86002.88002.85002.88002.88006,822
04 Apr 20242.86002.86002.85002.86002.86001,452
03 Apr 20242.85002.86002.85002.86002.86006,570
02 Apr 20242.88002.88002.85002.85002.85002,715
28 Mar 20242.88002.88002.85002.85002.85007,025
27 Mar 20242.88002.88002.86002.88002.88002,958
26 Mar 20242.87002.87002.85002.86002.86006,171
25 Mar 20242.81002.87002.81002.87002.870013,717
22 Mar 20242.85002.86002.83002.83002.83002,660
21 Mar 20242.83002.85002.83002.83002.830012,237
20 Mar 20242.84002.84002.84002.84002.840097
19 Mar 20242.85002.85002.85002.85002.8500301
18 Mar 20242.75002.85002.74002.85002.850023,667
15 Mar 20242.76002.76002.74002.75002.750022,343
14 Mar 20242.75002.76002.75002.75002.75003,894
13 Mar 20242.74002.75002.74002.74002.74009,792
12 Mar 20242.72002.73002.72002.73002.73008,591
11 Mar 20242.71002.71002.70002.71002.71002,641
08 Mar 20242.80002.80002.69002.70002.70004,036
07 Mar 20242.70002.70002.70002.70002.70002,432
06 Mar 20242.75002.79002.75002.79002.7900324
05 Mar 20242.65002.65002.65002.65002.65008,053
04 Mar 20242.72002.74002.65002.65002.650012,023
01 Mar 20242.83002.84002.79002.79002.79005,179
29 Feb 20242.86002.86002.80002.85002.85008,561
28 Feb 20242.82002.87002.80002.80002.80002,075
27 Feb 20242.75002.75002.68002.68002.68001,868
26 Feb 20242.65002.65002.65002.65002.65002,826
23 Feb 20242.65002.65002.63002.65002.65009,850
22 Feb 20242.65002.65002.65002.65002.6500391
21 Feb 20242.63002.65002.60002.65002.65006,903
20 Feb 20242.55002.55002.55002.55002.55002,666
19 Feb 20242.55002.55002.55002.55002.5500588
16 Feb 20242.55002.60002.55002.55002.550028,035
15 Feb 20242.64002.65002.58002.58002.58001,881
14 Feb 20242.66002.66002.64002.64002.64003,110
13 Feb 20242.69002.69002.65002.65002.65001,567
12 Feb 20242.70002.70002.69002.69002.69001,919
09 Feb 20242.65002.70002.65002.68002.68005,700
08 Feb 20242.70002.75002.65002.65002.65003,067
07 Feb 20242.75002.75002.68002.68002.68004,155
05 Feb 20242.75002.75002.65002.65002.65001,798
02 Feb 20242.69002.75002.65002.65002.65005,233
01 Feb 20242.65002.70002.65002.70002.70009,901
31 Jan 20242.75002.75002.65002.65002.65004,813
30 Jan 20242.74002.75002.74002.75002.75005,901
29 Jan 20242.65002.72002.65002.72002.7200637
26 Jan 20242.70002.70002.70002.70002.70005,953
25 Jan 20242.70002.70002.69002.69002.69002,166
24 Jan 20242.70002.72002.70002.70002.700010,532
23 Jan 20242.67002.70002.67002.70002.700011,868
22 Jan 20242.50002.65002.50002.65002.65004,479
19 Jan 20242.48002.48002.48002.48002.4800-
18 Jan 20242.48002.48002.48002.48002.48001,334
17 Jan 20242.47002.47002.47002.47002.4700618
16 Jan 20242.49002.49002.42002.44002.440015,436
15 Jan 20242.54002.54002.50002.50002.50005,375
12 Jan 20242.56002.56002.56002.56002.5600233
11 Jan 20242.60002.65002.60002.60002.60002,791
10 Jan 20242.60002.63002.60002.60002.60004,260
09 Jan 20242.70002.70002.70002.70002.7000-
08 Jan 20242.62002.70002.60002.70002.70001,117
05 Jan 20242.70002.70002.70002.70002.7000950
04 Jan 20242.70002.70002.70002.70002.70003,312
03 Jan 20242.62002.70002.62002.70002.70004,433
29 Dec 20232.55002.55002.55002.55002.5500-
28 Dec 20232.55002.55002.55002.55002.550075
27 Dec 20232.46002.46002.46002.46002.46002,278
22 Dec 20232.47002.47002.46002.46002.46003,111
21 Dec 20232.50002.50002.48002.48002.48001,394
20 Dec 20232.50002.50002.50002.50002.500019,990
19 Dec 20232.50002.50002.50002.50002.50003,665
18 Dec 20232.54002.54002.50002.50002.50001,837
15 Dec 20232.51002.51002.51002.51002.5100251
14 Dec 20232.49002.49002.49002.49002.4900799
13 Dec 20232.52002.52002.45002.46002.460016,194
12 Dec 20232.49002.49002.49002.49002.4900225
11 Dec 20232.46002.46002.46002.46002.4600470
08 Dec 20232.45002.45002.44002.45002.45004,478
07 Dec 20232.45002.45002.45002.45002.45003,074
06 Dec 20232.46002.46002.45002.45002.45001,724
05 Dec 20232.46002.46002.46002.46002.46001,383
04 Dec 20232.60002.60002.48002.48002.48001,911
01 Dec 20232.70002.70002.60002.60002.60004,915
30 Nov 20232.76002.76002.74002.74002.74002,548
29 Nov 20232.80002.80002.75002.78002.780015,337
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...