UK markets open in 1 hour 36 minutes
NIKKEI 225
38,836.67 -86.33 (-0.22%) HANG SENG
18,453.41 +50.41 (+0.27%) CRUDE OIL
73.57 -0.65 (-0.88%) GOLD FUTURES
2,369.50 +0.20 (+0.01%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,948.29 +439.54 (+0.82%)
SGD/SEK (SGDSEK=X)
CCY - CCY Delayed price. Currency in SEK
Add to watchlist
As of 06:20AM BST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 7.7299 | 7.7347 | 7.7254 | 7.7292 | 7.7292 | - |
| 03 Jun 2024 | 7.7906 | 7.7943 | 7.7262 | 7.7908 | 7.7908 | - |
| 31 May 2024 | 7.8402 | 7.8525 | 7.7720 | 7.8402 | 7.8402 | - |
| 30 May 2024 | 7.8927 | 7.9076 | 7.8433 | 7.8940 | 7.8940 | - |
| 29 May 2024 | 7.8417 | 7.8916 | 7.8306 | 7.8421 | 7.8421 | - |
| 28 May 2024 | 7.8663 | 7.8681 | 7.8087 | 7.8659 | 7.8659 | - |
| 27 May 2024 | 7.8955 | 7.8997 | 7.8613 | 7.8964 | 7.8964 | - |
| 24 May 2024 | 7.9419 | 7.9551 | 7.8821 | 7.9419 | 7.9419 | - |
| 23 May 2024 | 7.9495 | 7.9509 | 7.9137 | 7.9473 | 7.9473 | - |
| 22 May 2024 | 7.9352 | 7.9684 | 7.9209 | 7.9355 | 7.9355 | - |
| 21 May 2024 | 7.9210 | 7.9436 | 7.9045 | 7.9236 | 7.9236 | - |
| 20 May 2024 | 7.9556 | 7.9633 | 7.9263 | 7.9552 | 7.9552 | - |
| 17 May 2024 | 7.9580 | 7.9905 | 7.9519 | 7.9587 | 7.9587 | - |
| 16 May 2024 | 7.9268 | 7.9648 | 7.9216 | 7.9254 | 7.9254 | - |
| 15 May 2024 | 7.9924 | 8.0018 | 7.9341 | 7.9827 | 7.9827 | - |
| 14 May 2024 | 8.0089 | 8.0366 | 7.9843 | 8.0081 | 8.0081 | - |
| 13 May 2024 | 8.0042 | 8.0258 | 7.9958 | 8.0051 | 8.0051 | - |
| 10 May 2024 | 8.0170 | 8.0335 | 7.9906 | 8.0150 | 8.0150 | - |
| 09 May 2024 | 8.0474 | 8.0617 | 8.0125 | 8.0465 | 8.0465 | - |
| 08 May 2024 | 8.0205 | 8.0702 | 7.9978 | 8.0206 | 8.0206 | - |
| 07 May 2024 | 7.9979 | 8.0219 | 7.9885 | 7.9968 | 7.9968 | - |
| 06 May 2024 | 8.0082 | 8.0226 | 7.9734 | 8.0077 | 8.0077 | - |
| 03 May 2024 | 8.0198 | 8.0290 | 7.9738 | 8.0211 | 8.0211 | - |
| 02 May 2024 | 8.0218 | 8.0493 | 8.0129 | 8.0214 | 8.0214 | - |
| 01 May 2024 | 8.0681 | 8.0881 | 8.0367 | 8.0695 | 8.0695 | - |
| 30 Apr 2024 | 8.0380 | 8.0705 | 8.0330 | 8.0373 | 8.0373 | - |
| 29 Apr 2024 | 8.0226 | 8.0416 | 7.9729 | 8.0232 | 8.0232 | - |
| 26 Apr 2024 | 8.0050 | 8.0467 | 7.9757 | 8.0058 | 8.0058 | - |
| 25 Apr 2024 | 7.9901 | 8.0486 | 7.9705 | 7.9883 | 7.9883 | - |
| 24 Apr 2024 | 7.9387 | 8.0002 | 7.9305 | 7.9411 | 7.9411 | - |
| 23 Apr 2024 | 7.9902 | 7.9972 | 7.9454 | 7.9892 | 7.9892 | - |
| 22 Apr 2024 | 8.0238 | 8.0247 | 7.9909 | 8.0247 | 8.0247 | - |
| 19 Apr 2024 | 8.0557 | 8.0771 | 8.0041 | 8.0554 | 8.0554 | - |
| 18 Apr 2024 | 8.0430 | 8.0531 | 7.9967 | 8.0424 | 8.0424 | - |
| 17 Apr 2024 | 8.0172 | 8.0714 | 8.0066 | 8.0118 | 8.0118 | - |
| 16 Apr 2024 | 7.9823 | 8.0310 | 7.9737 | 7.9827 | 7.9827 | - |
| 15 Apr 2024 | 7.9875 | 7.9996 | 7.9591 | 7.9820 | 7.9820 | - |
| 12 Apr 2024 | 7.9262 | 8.0273 | 7.8959 | 7.9255 | 7.9255 | - |
| 11 Apr 2024 | 7.9197 | 7.9607 | 7.9085 | 7.9192 | 7.9192 | - |
| 10 Apr 2024 | 7.8445 | 7.9301 | 7.8304 | 7.8400 | 7.8400 | - |
| 09 Apr 2024 | 7.8344 | 7.8551 | 7.8103 | 7.8343 | 7.8343 | - |
| 08 Apr 2024 | 7.8934 | 7.8988 | 7.8187 | 7.8918 | 7.8918 | - |
| 05 Apr 2024 | 7.8943 | 7.9234 | 7.8780 | 7.8943 | 7.8943 | - |
| 04 Apr 2024 | 7.8928 | 7.8941 | 7.8390 | 7.8928 | 7.8928 | - |
| 03 Apr 2024 | 7.9464 | 7.9574 | 7.8815 | 7.9459 | 7.9459 | - |
| 02 Apr 2024 | 7.9836 | 7.9885 | 7.9143 | 7.9847 | 7.9847 | - |
| 01 Apr 2024 | 7.9226 | 7.9974 | 7.9092 | 7.9219 | 7.9219 | - |
| 29 Mar 2024 | 7.9129 | 7.9447 | 7.8968 | 7.9237 | 7.9237 | - |
| 28 Mar 2024 | 7.8873 | 7.9299 | 7.8736 | 7.8874 | 7.8874 | - |
| 27 Mar 2024 | 7.8667 | 7.8913 | 7.8544 | 7.8673 | 7.8673 | - |
| 26 Mar 2024 | 7.8589 | 7.8727 | 7.8388 | 7.8552 | 7.8552 | - |
| 25 Mar 2024 | 7.8275 | 7.8742 | 7.8250 | 7.8268 | 7.8268 | - |
| 22 Mar 2024 | 7.7862 | 7.8301 | 7.7819 | 7.7870 | 7.7870 | - |
| 21 Mar 2024 | 7.7374 | 7.7909 | 7.7374 | 7.7376 | 7.7376 | - |
| 20 Mar 2024 | 7.7668 | 7.8102 | 7.7637 | 7.7694 | 7.7694 | - |
| 19 Mar 2024 | 7.7782 | 7.8220 | 7.7633 | 7.7787 | 7.7787 | - |
| 18 Mar 2024 | 7.7430 | 7.7899 | 7.7326 | 7.7435 | 7.7435 | - |
| 15 Mar 2024 | 7.7420 | 7.7568 | 7.7214 | 7.7419 | 7.7419 | - |
| 14 Mar 2024 | 7.6688 | 7.7386 | 7.6600 | 7.6683 | 7.6683 | - |
| 13 Mar 2024 | 7.6802 | 7.6921 | 7.6663 | 7.6792 | 7.6792 | - |
| 12 Mar 2024 | 7.6935 | 7.7000 | 7.6535 | 7.6934 | 7.6934 | - |
| 11 Mar 2024 | 7.6668 | 7.7043 | 7.6648 | 7.6682 | 7.6682 | - |
| 08 Mar 2024 | 7.6651 | 7.6819 | 7.6453 | 7.6651 | 7.6651 | - |
| 07 Mar 2024 | 7.6765 | 7.7119 | 7.6654 | 7.6843 | 7.6843 | - |
| 06 Mar 2024 | 7.7275 | 7.7403 | 7.6743 | 7.7291 | 7.7291 | - |
| 05 Mar 2024 | 7.7148 | 7.7411 | 7.7100 | 7.7146 | 7.7146 | - |
| 04 Mar 2024 | 7.6739 | 7.7239 | 7.6644 | 7.6688 | 7.6688 | - |
| 01 Mar 2024 | 7.7047 | 7.7080 | 7.6677 | 7.7043 | 7.7043 | - |
| 29 Feb 2024 | 7.6754 | 7.7063 | 7.6416 | 7.6753 | 7.6753 | - |
| 28 Feb 2024 | 7.6672 | 7.7043 | 7.6570 | 7.6664 | 7.6664 | - |
| 27 Feb 2024 | 7.6428 | 7.6778 | 7.6295 | 7.6427 | 7.6427 | - |
| 26 Feb 2024 | 7.6786 | 7.6844 | 7.6431 | 7.6789 | 7.6789 | - |
| 23 Feb 2024 | 7.6802 | 7.6918 | 7.6594 | 7.6826 | 7.6826 | - |
| 22 Feb 2024 | 7.7060 | 7.7110 | 7.6473 | 7.7060 | 7.7060 | - |
| 21 Feb 2024 | 7.7062 | 7.7310 | 7.6870 | 7.7081 | 7.7081 | - |
| 20 Feb 2024 | 7.7157 | 7.7447 | 7.6942 | 7.7158 | 7.7158 | - |
| 19 Feb 2024 | 7.7419 | 7.7658 | 7.7244 | 7.7424 | 7.7424 | - |
| 16 Feb 2024 | 7.7628 | 7.7944 | 7.7494 | 7.7649 | 7.7649 | - |
| 15 Feb 2024 | 7.7982 | 7.8157 | 7.7454 | 7.7942 | 7.7942 | - |
| 14 Feb 2024 | 7.8281 | 7.8427 | 7.8016 | 7.8286 | 7.8286 | - |
| 13 Feb 2024 | 7.7299 | 7.8334 | 7.7094 | 7.7325 | 7.7325 | - |
| 12 Feb 2024 | 7.7560 | 7.7715 | 7.7449 | 7.7623 | 7.7623 | - |
| 09 Feb 2024 | 7.7726 | 7.7863 | 7.7599 | 7.7728 | 7.7728 | - |
| 08 Feb 2024 | 7.7965 | 7.8008 | 7.7635 | 7.7959 | 7.7959 | - |
| 07 Feb 2024 | 7.8147 | 7.8213 | 7.7711 | 7.8135 | 7.8135 | - |
| 06 Feb 2024 | 7.8704 | 7.8977 | 7.8288 | 7.8707 | 7.8707 | - |
| 05 Feb 2024 | 7.8188 | 7.8825 | 7.8052 | 7.8198 | 7.8198 | - |
| 02 Feb 2024 | 7.7640 | 7.8231 | 7.7423 | 7.7616 | 7.7616 | - |
| 01 Feb 2024 | 7.7562 | 7.8189 | 7.7493 | 7.7561 | 7.7561 | - |
| 31 Jan 2024 | 7.7669 | 7.7818 | 7.7149 | 7.7711 | 7.7711 | - |
| 30 Jan 2024 | 7.7924 | 7.7970 | 7.7610 | 7.7925 | 7.7925 | - |
| 29 Jan 2024 | 7.7946 | 7.8254 | 7.7746 | 7.7944 | 7.7944 | - |
| 26 Jan 2024 | 7.7865 | 7.8012 | 7.7543 | 7.7856 | 7.7856 | - |
| 25 Jan 2024 | 7.7870 | 7.8053 | 7.7629 | 7.7883 | 7.7883 | - |
| 24 Jan 2024 | 7.8126 | 7.8235 | 7.7544 | 7.8113 | 7.8113 | - |
| 23 Jan 2024 | 7.7955 | 7.8297 | 7.7690 | 7.7961 | 7.7961 | - |
| 22 Jan 2024 | 7.7990 | 7.8125 | 7.7674 | 7.7995 | 7.7995 | - |
| 19 Jan 2024 | 7.7985 | 7.8254 | 7.7906 | 7.7985 | 7.7985 | - |
| 18 Jan 2024 | 7.7640 | 7.8048 | 7.7561 | 7.7654 | 7.7654 | - |
| 17 Jan 2024 | 7.7688 | 7.8116 | 7.7659 | 7.7690 | 7.7690 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.