UK Markets closed
NIKKEI 225
27,782.93 -100.85 (-0.36%) HANG SENG
20,309.13 +116.73 (+0.58%) CRUDE OIL
74.22 +1.25 (+1.71%) GOLD FUTURES
1,999.50 +15.00 (+0.76%) DOW
32,819.92 +102.32 (+0.31%) BTC-GBP
22,555.22 -371.59 (-1.62%)
EUR/SEK (EURSEK=X)
CCY - CCY Delayed price. Currency in SEK
Add to watchlist
As of 08:18PM BST. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 11.2738 | 11.3304 | 11.2635 | 11.3036 | 11.3036 | - |
| 29 Mar 2023 | 11.2012 | 11.3032 | 11.1790 | 11.2012 | 11.2012 | - |
| 28 Mar 2023 | 11.2020 | 11.2237 | 11.1660 | 11.2020 | 11.2020 | - |
| 27 Mar 2023 | 11.2122 | 11.2266 | 11.1815 | 11.2118 | 11.2118 | - |
| 24 Mar 2023 | 11.1780 | 11.2265 | 11.1116 | 11.1780 | 11.1780 | - |
| 23 Mar 2023 | 11.1898 | 11.2342 | 11.1474 | 11.1898 | 11.1898 | - |
| 22 Mar 2023 | 11.1339 | 11.1794 | 11.0974 | 11.1339 | 11.1339 | - |
| 21 Mar 2023 | 11.1107 | 11.1495 | 11.0817 | 11.1107 | 11.1107 | - |
| 20 Mar 2023 | 11.1639 | 11.2264 | 11.1165 | 11.1639 | 11.1639 | - |
| 17 Mar 2023 | 11.1468 | 11.2031 | 11.0844 | 11.1468 | 11.1468 | - |
| 16 Mar 2023 | 11.2168 | 11.2413 | 11.1426 | 11.2168 | 11.2168 | - |
| 15 Mar 2023 | 11.2358 | 11.2525 | 11.1564 | 11.2358 | 11.2358 | - |
| 14 Mar 2023 | 11.3605 | 11.3920 | 11.2248 | 11.3605 | 11.3605 | - |
| 13 Mar 2023 | 11.3741 | 11.4793 | 11.3364 | 11.3741 | 11.3741 | - |
| 10 Mar 2023 | 11.3527 | 11.4066 | 11.3156 | 11.3527 | 11.3527 | - |
| 09 Mar 2023 | 11.3104 | 11.3371 | 11.2737 | 11.3104 | 11.3104 | - |
| 08 Mar 2023 | 11.3147 | 11.3382 | 11.2419 | 11.3147 | 11.3147 | - |
| 07 Mar 2023 | 11.1597 | 11.3190 | 10.9731 | 11.1597 | 11.1597 | - |
| 06 Mar 2023 | 11.1335 | 11.1744 | 11.1129 | 11.1335 | 11.1335 | - |
| 03 Mar 2023 | 11.1317 | 11.1512 | 11.1140 | 11.1317 | 11.1317 | - |
| 02 Mar 2023 | 11.1282 | 11.1595 | 11.0733 | 11.1282 | 11.1282 | - |
| 01 Mar 2023 | 11.0706 | 11.1623 | 11.0162 | 11.0706 | 11.0706 | - |
| 28 Feb 2023 | 11.0165 | 11.1013 | 11.0027 | 11.0165 | 11.0165 | - |
| 27 Feb 2023 | 11.0626 | 11.0833 | 11.0252 | 11.0626 | 11.0626 | - |
| 24 Feb 2023 | 11.0503 | 11.0632 | 10.9877 | 11.0503 | 11.0503 | - |
| 23 Feb 2023 | 11.0431 | 11.0830 | 11.0187 | 11.0431 | 11.0431 | - |
| 22 Feb 2023 | 11.0412 | 11.0624 | 10.9875 | 11.0412 | 11.0412 | - |
| 21 Feb 2023 | 11.0498 | 11.0878 | 10.9863 | 11.0498 | 11.0498 | - |
| 20 Feb 2023 | 11.1745 | 11.1822 | 11.0356 | 11.1745 | 11.1745 | - |
| 17 Feb 2023 | 11.1332 | 11.2170 | 11.1279 | 11.1332 | 11.1332 | - |
| 16 Feb 2023 | 11.1347 | 11.1814 | 11.0862 | 11.1347 | 11.1347 | - |
| 15 Feb 2023 | 11.1153 | 11.1768 | 11.1095 | 11.1153 | 11.1153 | - |
| 14 Feb 2023 | 11.1089 | 11.1467 | 11.0611 | 11.1089 | 11.1089 | - |
| 13 Feb 2023 | 11.1529 | 11.1837 | 11.1163 | 11.1579 | 11.1579 | - |
| 10 Feb 2023 | 11.1044 | 11.1749 | 11.0610 | 11.1044 | 11.1044 | - |
| 09 Feb 2023 | 11.3373 | 11.3455 | 11.0850 | 11.3373 | 11.3373 | - |
| 08 Feb 2023 | 11.3396 | 11.3791 | 11.2911 | 11.3396 | 11.3396 | - |
| 07 Feb 2023 | 11.3836 | 11.4043 | 11.3369 | 11.3836 | 11.3836 | - |
| 06 Feb 2023 | 11.3457 | 11.4411 | 11.3495 | 11.3457 | 11.3457 | - |
| 03 Feb 2023 | 11.3152 | 11.3955 | 11.2952 | 11.3152 | 11.3152 | - |
| 02 Feb 2023 | 11.3409 | 11.3655 | 11.2913 | 11.3409 | 11.3409 | - |
| 01 Feb 2023 | 11.3127 | 11.3898 | 11.3234 | 11.3127 | 11.3127 | - |
| 31 Jan 2023 | 11.2774 | 11.4003 | 11.2583 | 11.2774 | 11.2774 | - |
| 30 Jan 2023 | 11.2100 | 11.2956 | 11.1264 | 11.1993 | 11.1993 | - |
| 27 Jan 2023 | 11.1653 | 11.2308 | 11.1366 | 11.1653 | 11.1653 | - |
| 26 Jan 2023 | 11.1300 | 11.2070 | 11.0996 | 11.1300 | 11.1300 | - |
| 25 Jan 2023 | 11.1002 | 11.1835 | 11.0977 | 11.1002 | 11.1002 | - |
| 24 Jan 2023 | 11.1244 | 11.1291 | 11.0743 | 11.1244 | 11.1244 | - |
| 23 Jan 2023 | 11.1629 | 11.1790 | 11.1128 | 11.1738 | 11.1738 | - |
| 20 Jan 2023 | 11.1669 | 11.1945 | 11.1426 | 11.1669 | 11.1669 | - |
| 19 Jan 2023 | 11.1481 | 11.1954 | 11.0775 | 11.1481 | 11.1481 | - |
| 18 Jan 2023 | 11.2453 | 11.2454 | 11.1019 | 11.2453 | 11.2453 | - |
| 17 Jan 2023 | 11.2548 | 11.3013 | 11.2070 | 11.2548 | 11.2548 | - |
| 16 Jan 2023 | 11.2088 | 11.2932 | 11.2058 | 11.2633 | 11.2633 | - |
| 13 Jan 2023 | 11.2984 | 11.3140 | 11.2334 | 11.2984 | 11.2984 | - |
| 12 Jan 2023 | 11.2589 | 11.3205 | 11.2307 | 11.2589 | 11.2589 | - |
| 11 Jan 2023 | 11.1820 | 11.2833 | 11.1547 | 11.1820 | 11.1820 | - |
| 10 Jan 2023 | 11.1599 | 11.2061 | 11.1308 | 11.1599 | 11.1599 | - |
| 09 Jan 2023 | 11.2051 | 11.2109 | 11.1306 | 11.2051 | 11.2051 | - |
| 06 Jan 2023 | 11.2241 | 11.2909 | 11.1963 | 11.2241 | 11.2241 | - |
| 05 Jan 2023 | 11.1381 | 11.2645 | 11.1327 | 11.1381 | 11.1381 | - |
| 04 Jan 2023 | 11.1448 | 11.1900 | 11.1279 | 11.1448 | 11.1448 | - |
| 03 Jan 2023 | 11.1310 | 11.1616 | 11.1065 | 11.1310 | 11.1310 | - |
| 02 Jan 2023 | 11.1289 | 11.1903 | 11.1166 | 11.1289 | 11.1289 | - |
| 30 Dec 2022 | 11.1421 | 11.1602 | 11.0749 | 11.1421 | 11.1421 | - |
| 29 Dec 2022 | 11.1167 | 11.1599 | 11.0964 | 11.1167 | 11.1167 | - |
| 28 Dec 2022 | 11.1341 | 11.1533 | 11.0493 | 11.1341 | 11.1341 | - |
| 27 Dec 2022 | 11.1557 | 11.1599 | 11.1016 | 11.1557 | 11.1557 | - |
| 26 Dec 2022 | 11.1556 | 11.1738 | 11.1195 | 11.1556 | 11.1556 | - |
| 23 Dec 2022 | 11.0891 | 11.1854 | 11.0721 | 11.0891 | 11.0891 | - |
| 22 Dec 2022 | 11.0476 | 11.0934 | 11.0024 | 11.0476 | 11.0476 | - |
| 21 Dec 2022 | 11.0431 | 11.0845 | 11.0326 | 11.0431 | 11.0431 | - |
| 20 Dec 2022 | 11.0077 | 11.0918 | 10.9862 | 11.0077 | 11.0077 | - |
| 19 Dec 2022 | 10.9868 | 11.0619 | 10.9671 | 11.0159 | 11.0159 | - |
| 16 Dec 2022 | 11.0001 | 11.0354 | 10.9648 | 11.0001 | 11.0001 | - |
| 15 Dec 2022 | 10.8505 | 10.9891 | 10.8152 | 10.8505 | 10.8505 | - |
| 14 Dec 2022 | 10.8522 | 10.8821 | 10.8199 | 10.8522 | 10.8522 | - |
| 13 Dec 2022 | 10.8821 | 10.9002 | 10.8278 | 10.8821 | 10.8821 | - |
| 12 Dec 2022 | 10.8572 | 10.9134 | 10.8589 | 10.8417 | 10.8417 | - |
| 09 Dec 2022 | 10.8980 | 10.9246 | 10.8419 | 10.8980 | 10.8980 | - |
| 08 Dec 2022 | 10.9057 | 10.9340 | 10.8675 | 10.9057 | 10.9057 | - |
| 07 Dec 2022 | 8.7161 | 10.9320 | 8.7161 | 10.8934 | 10.8934 | - |
| 06 Dec 2022 | 10.9234 | 10.9361 | 10.8755 | 10.9234 | 10.9234 | - |
| 05 Dec 2022 | 10.8752 | 10.9244 | 10.8471 | 10.8752 | 10.8752 | - |
| 02 Dec 2022 | 10.8383 | 10.9145 | 10.8318 | 10.8383 | 10.8383 | - |
| 01 Dec 2022 | 10.9192 | 10.9469 | 10.8338 | 10.9192 | 10.9192 | - |
| 30 Nov 2022 | 10.9368 | 10.9825 | 10.9107 | 10.9368 | 10.9368 | - |
| 29 Nov 2022 | 10.9104 | 10.9367 | 10.8764 | 10.9104 | 10.9104 | - |
| 28 Nov 2022 | 10.8391 | 10.9005 | 10.8019 | 10.8391 | 10.8391 | - |
| 25 Nov 2022 | 10.8198 | 10.8548 | 10.8057 | 10.8198 | 10.8198 | - |
| 24 Nov 2022 | 10.8662 | 10.9094 | 10.8125 | 10.8662 | 10.8662 | - |
| 23 Nov 2022 | 10.9561 | 10.9752 | 10.8509 | 10.9561 | 10.9561 | - |
| 22 Nov 2022 | 10.9662 | 10.9870 | 10.9436 | 10.9662 | 10.9662 | - |
| 21 Nov 2022 | 10.9753 | 11.0048 | 10.9157 | 10.9753 | 10.9753 | - |
| 18 Nov 2022 | 10.9860 | 11.0094 | 10.9103 | 10.9860 | 10.9860 | - |
| 17 Nov 2022 | 10.8902 | 11.0186 | 10.8800 | 10.8902 | 10.8902 | - |
| 16 Nov 2022 | 10.8306 | 10.8978 | 10.8004 | 10.8306 | 10.8306 | - |
| 15 Nov 2022 | 10.8266 | 10.8376 | 10.7817 | 10.8266 | 10.8266 | - |
| 14 Nov 2022 | 10.7358 | 10.8387 | 10.6924 | 10.7358 | 10.7358 | - |
| 11 Nov 2022 | 10.7975 | 10.8149 | 10.6650 | 10.7975 | 10.7975 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
