Euro vs Swedish Krona (EURSEK)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05968 | 0.542476658642 | 11.001395 | 11.177405 | 10.8843 | 0 | 0 | FX |
| 4 | -0.232895 | -2.06211810373 | 11.29397 | 11.30938 | 10.8843 | 0 | 0 | FX |
| 12 | -0.46306 | -4.01817576764 | 11.524135 | 11.73324 | 10.8843 | 0 | 0 | FX |
| 26 | -0.333195 | -2.92423296973 | 11.39427 | 11.744895 | 10.8843 | 0 | 0 | FX |
| 52 | -0.123785 | -1.10671926157 | 11.18486 | 12.129755 | 9.0E-7 | 0 | 0 | FX |
| 156 | 0.427095 | 4.01632314524 | 10.63398 | 12.129755 | 9.0E-7 | 0 | 0 | FX |
| 260 | 0.1619 | 1.48543353052 | 10.899175 | 12.129755 | 9.0E-7 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741823820 | 10.98842 | 0.06 | 0.55 | 10.928425 | 11.177405 | 10.926705 | 0 |
| 1741737420 | 10.9279 | -0.04 | -0.41 | 10.97234 | 10.99446 | 10.911905 | 0 |
| 1741651020 | 10.97246 | 0.04 | 0.33 | 10.940585 | 10.9935 | 10.918575 | 0 |
| 1741564620 | 10.9362 | 0 | 0.00 | 10.9362 | 10.9362 | 10.9362 | 0 |
| 1741478220 | 10.9362 | 0 | 0.00 | 10.9362 | 10.9362 | 10.9362 | 0 |
| 1741391820 | 10.9362 | -0.04 | -0.32 | 10.971505 | 10.98692 | 10.911635 | 0 |
| 1741305420 | 10.97178 | -0.03 | -0.26 | 11.001395 | 11.027555 | 10.8843 | 0 |
| 1741219020 | 11.00046 | -0.07 | -0.59 | 11.066865 | 11.096935 | 10.989455 | 0 |
| 1741132620 | 11.065465 | 0.04 | 0.39 | 11.025155 | 11.11361 | 11.034045 | 0 |
| 1741046220 | 11.0225 | -0.15 | -1.38 | 11.18029 | 11.1771 | 11.0123 | 0 |
| 1740959820 | 11.177235 | -0.01 | -0.08 | 11.18606 | 11.18606 | 11.168945 | 0 |
| 1740873420 | 11.18606 | 0 | 0.00 | 11.18606 | 11.18606 | 11.18606 | 0 |
| 1740787020 | 11.18606 | 0 | 0.01 | 11.18472 | 11.20077 | 11.147595 | 0 |
| 1740700620 | 11.18447 | 0.02 | 0.22 | 11.161625 | 11.196275 | 11.147785 | 0 |
| 1740614220 | 11.160175 | 0.02 | 0.14 | 11.14474 | 11.175325 | 11.132975 | 0 |
| 1740527820 | 11.14436 | -0.02 | -0.16 | 11.1637 | 11.166335 | 11.123035 | 0 |
| 1740441420 | 11.162565 | 0.03 | 0.27 | 11.13051 | 11.16546 | 11.13552 | 0 |
| 1740355020 | 11.13208 | -0.01 | -0.08 | 11.140765 | 11.16355 | 11.1261 | 0 |
| 1740268620 | 11.140765 | -0 | -0.02 | 11.1428 | 11.1428 | 11.134 | 0 |
| 1740182220 | 11.1428 | -0.02 | -0.20 | 11.16634 | 11.16859 | 11.117395 | 0 |
| 1740095820 | 11.1652 | -0.02 | -0.15 | 11.1825 | 11.176225 | 11.152425 | 0 |
| 1740009420 | 11.18146 | -0.02 | -0.17 | 11.200805 | 11.215165 | 11.172105 | 0 |
| 1739923020 | 11.200435 | -0.01 | -0.12 | 11.214475 | 11.224 | 11.19395 | 0 |
| 1739836620 | 11.21402 | -0.01 | -0.05 | 11.22793 | 11.2329 | 11.1951 | 0 |
| 1739750220 | 11.219975 | 0 | 0.00 | 11.219975 | 11.219975 | 11.219975 | 0 |
| 1739663820 | 11.219975 | 0 | 0.00 | 11.219975 | 11.219975 | 11.219975 | 0 |
| 1739577420 | 11.219975 | -0.02 | -0.14 | 11.235005 | 11.245915 | 11.21435 | 0 |
| 1739491020 | 11.2352 | -0.06 | -0.52 | 11.293955 | 11.30938 | 11.22639 | 0 |
| 1739404620 | 11.294395 | 0.04 | 0.38 | 11.25251 | 11.317695 | 11.248915 | 0 |
| 1739318220 | 11.251335 | -0.01 | -0.08 | 11.26097 | 11.279585 | 11.2205 | 0 |
| 1739231820 | 11.2604 | -0.05 | -0.45 | 11.32324 | 11.3146 | 11.250335 | 0 |
| 1739145420 | 11.3109 | 0 | 0.00 | 11.3109 | 11.3109 | 11.3109 | 0 |
| 1739059020 | 11.3109 | 0 | 0.00 | 11.3109 | 11.3109 | 11.3109 | 0 |
| 1738972620 | 11.3109 | -0.01 | -0.08 | 11.32097 | 11.3266 | 11.28128 | 0 |
| 1738886220 | 11.31982 | -0.03 | -0.23 | 11.34562 | 11.35872 | 11.302025 | 0 |
| 1738799820 | 11.34561 | -0.04 | -0.39 | 11.38978 | 11.393615 | 11.332075 | 0 |
| 1738713420 | 11.389685 | -0.06 | -0.53 | 11.45175 | 11.466835 | 11.37836 | 0 |
| 1738627020 | 11.450265 | -0.06 | -0.50 | 11.50779 | 11.51583 | 11.43318 | 0 |
| 1738540620 | 11.50797 | 0.01 | 0.05 | 11.50167 | 11.52745 | 11.477 | 0 |
| 1738454220 | 11.5018 | 0 | 0.00 | 11.5018 | 11.5018 | 11.5018 | 0 |
| 1738367820 | 11.5018 | 0.01 | 0.10 | 11.49169 | 11.507165 | 11.46647 | 0 |
| 1738281420 | 11.49074 | 0.03 | 0.22 | 11.46417 | 11.518355 | 11.44545 | 0 |
| 1738195020 | 11.465355 | -0 | -0.03 | 11.46961 | 11.487355 | 11.44464 | 0 |
| 1738108620 | 11.468755 | -0 | -0.02 | 11.4652 | 11.4902 | 11.453585 | 0 |
| 1738022220 | 11.4715 | 0.01 | 0.05 | 11.47488 | 11.512645 | 11.4532 | 0 |
| 1737935820 | 11.46559 | 0 | 0.00 | 11.46559 | 11.46559 | 11.46559 | 0 |
| 1737849420 | 11.46559 | 0 | 0.00 | 11.46559 | 11.46559 | 11.46559 | 0 |
| 1737763020 | 11.46559 | -0 | -0.01 | 11.4674 | 11.4758 | 11.44382 | 0 |
| 1737676620 | 11.466305 | 0.01 | 0.07 | 11.45894 | 11.4854 | 11.45171 | 0 |
| 1737590220 | 11.45775 | 0.01 | 0.11 | 11.442735 | 11.47916 | 11.44395 | 0 |
| 1737503820 | 11.444595 | -0.03 | -0.23 | 11.4713 | 11.496985 | 11.438935 | 0 |
| 1737417420 | 11.471505 | -0.02 | -0.17 | 11.49125 | 11.5129 | 11.461065 | 0 |
| 1737331020 | 11.4915 | -0.01 | -0.05 | 11.497 | 11.50425 | 11.48504 | 0 |
| 1737244620 | 11.497 | -0 | -0.01 | 11.49845 | 11.49845 | 11.4956 | 0 |
| 1737158220 | 11.49845 | 0.01 | 0.10 | 11.488755 | 11.5189 | 11.47886 | 0 |
| 1737071820 | 11.48733 | 0.01 | 0.10 | 11.47777 | 11.5 | 11.4709 | 0 |
| 1736985420 | 11.4763 | -0.04 | -0.36 | 11.518025 | 11.526595 | 11.468385 | 0 |
| 1736899020 | 11.517865 | -0 | -0.01 | 11.520755 | 11.5279 | 11.498035 | 0 |
| 1736812620 | 11.519245 | 0.03 | 0.22 | 11.495405 | 11.533355 | 11.49162 | 0 |
| 1736726220 | 11.493645 | -0.05 | -0.42 | 11.54187 | 11.54187 | 11.476665 | 0 |
| 1736639820 | 11.54187 | 0.08 | 0.69 | 11.46251 | 11.54187 | 11.46251 | 0 |
| 1736553420 | 11.46251 | -0.03 | -0.28 | 11.495225 | 11.52203 | 11.30841 | 0 |
| 1736467020 | 11.494815 | -0.01 | -0.08 | 11.5035 | 11.5162 | 11.476215 | 0 |
| 1736380620 | 11.504135 | 0.01 | 0.05 | 11.495015 | 11.55037 | 11.47121 | 0 |
| 1736294220 | 11.49815 | 0.02 | 0.19 | 11.47714 | 11.5125 | 11.460205 | 0 |
| 1736207820 | 11.476725 | 0.02 | 0.15 | 11.460995 | 11.52076 | 11.42843 | 0 |
| 1736121420 | 11.45942 | 0.01 | 0.05 | 11.454155 | 11.518 | 11.445195 | 0 |
| 1736035020 | 11.454155 | 0 | 0.00 | 11.454105 | 11.455 | 11.446 | 0 |
| 1735948620 | 11.454105 | 0.01 | 0.05 | 11.448425 | 11.474695 | 11.431615 | 0 |
| 1735862220 | 11.448435 | -0.02 | -0.17 | 11.471295 | 11.484365 | 11.413305 | 0 |
| 1735775820 | 11.46773 | -0.01 | -0.07 | 11.453 | 11.479955 | 11.379735 | 0 |
| 1735689420 | 11.47632 | 0 | 0.00 | 11.47632 | 11.47632 | 11.47632 | 0 |
| 1735603020 | 11.47632 | 0 | 0.04 | 11.471265 | 11.502405 | 11.4502 | 0 |
| 1735516620 | 11.471885 | 0 | 0.01 | 11.47036 | 11.501165 | 11.469 | 0 |
| 1735430220 | 11.47036 | 0 | 0.01 | 11.46924 | 11.4752 | 11.469 | 0 |
| 1735343760 | 11.46924 | -0.05 | -0.45 | 11.523005 | 11.525695 | 11.459875 | 0 |
| 1735257420 | 11.52134 | -0.09 | -0.73 | 11.522575 | 11.582235 | 11.49228 | 0 |
| 1735171020 | 11.606365 | 0.08 | 0.71 | 11.5249 | 11.73324 | 11.3265 | 0 |
| 1735084620 | 11.5249 | 0.03 | 0.26 | 11.498025 | 11.7233 | 11.47777 | 0 |
| 1734998220 | 11.49491 | -0.01 | -0.12 | 11.5064 | 11.5106 | 11.470865 | 0 |
| 1734911820 | 11.50834 | -0 | -0.00 | 11.50885 | 11.51667 | 11.468 | 0 |
| 1734825420 | 11.50885 | -0 | -0.00 | 11.50929 | 11.5125 | 11.468 | 0 |
| 1734739020 | 11.50929 | 0.08 | 0.67 | 11.437615 | 11.554265 | 11.42251 | 0 |
| 1734652620 | 11.43258 | -0.09 | -0.79 | 11.524135 | 11.53276 | 11.40895 | 0 |
| 1734566220 | 11.52343 | 0.02 | 0.21 | 11.499 | 11.5409 | 11.47841 | 0 |
| 1734479820 | 11.4994 | 0.06 | 0.48 | 11.44405 | 11.523515 | 11.45066 | 0 |
| 1734393420 | 11.4443 | -0.1 | -0.85 | 11.54264 | 11.545495 | 11.36527 | 0 |
| 1734307020 | 11.54291 | 0.01 | 0.06 | 11.533145 | 11.549945 | 11.514 | 0 |
| 1734220620 | 11.53653 | 0 | 0.00 | 11.53653 | 11.53653 | 11.53653 | 0 |
| 1734134220 | 11.53653 | -0 | -0.00 | 11.53684 | 11.54326 | 11.496665 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
