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 | -0.005485 | -0.04781985906 | 11.47013 | 11.518 | 11.379735 | 0 | 0 | FX |
| 4 | -0.08334 | -0.721684345797 | 11.547985 | 11.73324 | 11.3265 | 0 | 0 | FX |
| 12 | 0.107755 | 0.948807287911 | 11.35689 | 11.744895 | 11.2337 | 0 | 0 | FX |
| 26 | 1.07026 | 10.2965206696 | 10.394385 | 12.129755 | 9.0E-7 | 0 | 0 | FX |
| 52 | 0.247105 | 2.20284483051 | 11.21754 | 12.129755 | 9.0E-7 | 0 | 0 | FX |
| 156 | 1.1562 | 11.2160466491 | 10.308445 | 12.129755 | 9.0E-7 | 0 | 0 | FX |
| 260 | 0.95955 | 9.13413919627 | 10.505095 | 12.129755 | 9.0E-7 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11.4486 | 11.474695 | 11.431615 | 0 |
| 1735862220 | 11.448435 | -0.02 | -0.17 | 11.4716 | 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 | 11.47013 | 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 | 11.52077 | 11.525695 | 11.459875 | 0 |
| 1735257420 | 11.52134 | -0.08 | -0.72 | 11.56321 | 11.582235 | 11.49228 | 0 |
| 1735171020 | 11.605365 | 0.08 | 0.70 | 11.5249 | 11.73324 | 11.3265 | 0 |
| 1735084620 | 11.5249 | 0.03 | 0.26 | 11.49876 | 11.7233 | 11.47777 | 0 |
| 1734998220 | 11.49491 | -0.01 | -0.12 | 11.508085 | 11.51055 | 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 | 0.66 | 11.43667 | 11.554265 | 11.424755 | 0 |
| 1734652620 | 11.4337 | -0.09 | -0.78 | 11.524135 | 11.53276 | 11.40895 | 0 |
| 1734566220 | 11.52343 | 0.02 | 0.21 | 11.500705 | 11.5409 | 11.47841 | 0 |
| 1734479820 | 11.4994 | 0.06 | 0.48 | 11.443665 | 11.523515 | 11.450715 | 0 |
| 1734393420 | 11.4443 | -0.09 | -0.80 | 11.54243 | 11.545495 | 11.36527 | 0 |
| 1734307020 | 11.53653 | 0 | 0.00 | 11.53653 | 11.53653 | 11.53653 | 0 |
| 1734220620 | 11.53653 | 0 | 0.00 | 11.53653 | 11.53653 | 11.53653 | 0 |
| 1734134220 | 11.53653 | -0 | -0.00 | 11.53612 | 11.54326 | 11.496665 | 0 |
| 1734047820 | 11.53655 | 0.01 | 0.13 | 11.52171 | 11.5781 | 11.480425 | 0 |
| 1733961420 | 11.522 | -0.02 | -0.21 | 11.546155 | 11.5655 | 11.50104 | 0 |
| 1733875020 | 11.54619 | 0.03 | 0.25 | 11.51753 | 11.57856 | 11.513545 | 0 |
| 1733788620 | 11.51776 | -0.03 | -0.26 | 11.547985 | 11.559 | 11.5007 | 0 |
| 1733702220 | 11.54758 | -0 | -0.04 | 11.55218 | 11.551185 | 11.54207 | 0 |
| 1733615820 | 11.55218 | -0.01 | -0.04 | 11.55738 | 11.55738 | 11.508 | 0 |
| 1733529420 | 11.55738 | 0.07 | 0.60 | 11.488715 | 11.563285 | 11.475165 | 0 |
| 1733443020 | 11.488605 | 0 | 0.02 | 11.486195 | 11.523415 | 11.476165 | 0 |
| 1733356620 | 11.48614 | -0.08 | -0.71 | 11.56667 | 11.5812 | 11.4711 | 0 |
| 1733270220 | 11.568195 | 0.03 | 0.23 | 11.5397 | 11.5858 | 11.5362 | 0 |
| 1733183820 | 11.5413 | 0.01 | 0.10 | 11.52846 | 11.56973 | 11.501745 | 0 |
| 1733097420 | 11.529445 | -0 | -0.01 | 11.53005 | 11.534805 | 11.51671 | 0 |
| 1733011020 | 11.53005 | -0 | -0.00 | 11.530055 | 11.5302 | 11.523 | 0 |
| 1732924620 | 11.530055 | -0 | -0.04 | 11.535605 | 11.54071 | 11.504355 | 0 |
| 1732838220 | 11.5349 | -0 | -0.01 | 11.5331 | 11.55343 | 11.45241 | 0 |
| 1732751820 | 11.53575 | 0.01 | 0.08 | 11.528605 | 11.588745 | 11.494705 | 0 |
| 1732665420 | 11.52656 | -0.02 | -0.18 | 11.548765 | 11.554565 | 11.516895 | 0 |
| 1732579020 | 11.5477 | 0.05 | 0.44 | 11.498035 | 11.569605 | 11.493065 | 0 |
| 1732492620 | 11.49666 | 0 | 0.00 | 11.49666 | 11.49666 | 11.49666 | 0 |
| 1732406220 | 11.49666 | 0 | 0.00 | 11.49666 | 11.49666 | 11.49666 | 0 |
| 1732319820 | 11.49666 | -0.09 | -0.79 | 11.58921 | 11.606205 | 11.42998 | 0 |
| 1732233420 | 11.58817 | -0.04 | -0.34 | 11.62876 | 11.621785 | 11.551455 | 0 |
| 1732147020 | 11.628 | 0.06 | 0.48 | 11.5715 | 11.634285 | 11.5634 | 0 |
| 1732060620 | 11.572825 | 0.01 | 0.12 | 11.560345 | 11.60308 | 11.51362 | 0 |
| 1731974220 | 11.55901 | -0.01 | -0.12 | 11.573705 | 11.611 | 11.5477 | 0 |
| 1731887820 | 11.5726 | 0 | 0.03 | 11.56891 | 11.57876 | 11.56509 | 0 |
| 1731801420 | 11.56891 | -0 | -0.00 | 11.56908 | 11.56891 | 11.56891 | 0 |
| 1731715020 | 11.56908 | -0.01 | -0.10 | 11.583 | 11.626305 | 11.52979 | 0 |
| 1731628620 | 11.581 | -0.03 | -0.22 | 11.6052 | 11.62801 | 11.557 | 0 |
| 1731542220 | 11.606175 | 0.03 | 0.24 | 11.57827 | 11.61856 | 11.566385 | 0 |
| 1731455820 | 11.5783 | 0.01 | 0.07 | 11.5539 | 11.5964 | 11.525585 | 0 |
| 1731369420 | 11.569695 | -0.03 | -0.26 | 11.59969 | 11.620165 | 11.548395 | 0 |
| 1731283020 | 11.59946 | 0.01 | 0.07 | 11.59033 | 11.616 | 11.59033 | 0 |
| 1731196620 | 11.5914 | 0 | 0.00 | 11.5914 | 11.5914 | 11.5914 | 0 |
| 1731110220 | 11.5914 | 0.05 | 0.46 | 11.538975 | 11.62934 | 11.54223 | 0 |
| 1731023820 | 11.53876 | 0.04 | 0.38 | 11.331485 | 11.63714 | 11.517 | 0 |
| 1730937420 | 11.495245 | -0.21 | -1.80 | 11.701305 | 11.706965 | 11.495245 | 0 |
| 1730851020 | 11.706495 | 0.04 | 0.38 | 11.66163 | 11.744895 | 11.63634 | 0 |
| 1730764620 | 11.6616 | 0.04 | 0.31 | 11.624845 | 11.698445 | 11.61643 | 0 |
| 1730678220 | 11.625655 | 0.14 | 1.22 | 11.485 | 11.6441 | 11.485 | 0 |
| 1730591820 | 11.485 | 0 | 0.00 | 11.485 | 11.6441 | 11.485 | 0 |
| 1730505420 | 11.485 | -0.11 | -0.93 | 11.593605 | 11.651715 | 11.484995 | 0 |
| 1730419020 | 11.593205 | -0 | -0.03 | 11.596835 | 11.640535 | 11.573415 | 0 |
| 1730332620 | 11.59612 | 0.09 | 0.75 | 11.50874 | 11.605385 | 11.506 | 0 |
| 1730246220 | 11.50926 | -0.01 | -0.06 | 11.516735 | 11.546565 | 11.44965 | 0 |
| 1730159820 | 11.51623 | 0.06 | 0.49 | 11.460605 | 11.547125 | 11.449725 | 0 |
| 1730073420 | 11.460575 | -0.01 | -0.06 | 11.4673 | 11.469725 | 11.4415 | 0 |
| 1729986960 | 11.4673 | 0 | 0.00 | 11.4673 | 11.4673 | 11.4673 | 0 |
| 1729900620 | 11.4673 | 0.03 | 0.26 | 11.4362 | 11.498505 | 11.431915 | 0 |
| 1729814220 | 11.437705 | 0.01 | 0.10 | 11.42505 | 11.450155 | 11.4056 | 0 |
| 1729727820 | 11.4258 | 0.04 | 0.35 | 11.387315 | 11.593535 | 11.38814 | 0 |
| 1729641420 | 11.3862 | -0.04 | -0.34 | 11.42191 | 11.4244 | 11.361 | 0 |
| 1729555020 | 11.424595 | -0.01 | -0.11 | 11.43733 | 11.452295 | 11.407815 | 0 |
| 1729468620 | 11.43764 | 0 | 0.04 | 11.432655 | 11.439525 | 11.414 | 0 |
| 1729382220 | 11.432655 | -0 | -0.00 | 11.433105 | 11.4336 | 11.414 | 0 |
| 1729295820 | 11.433105 | 0.02 | 0.19 | 11.40941 | 11.44442 | 11.385 | 0 |
| 1729209420 | 11.41121 | -0 | -0.00 | 11.4122 | 11.51313 | 11.2337 | 0 |
| 1729123020 | 11.41175 | 0.07 | 0.61 | 11.34667 | 11.426095 | 11.33536 | 0 |
| 1729036620 | 11.34276 | -0.03 | -0.26 | 11.377235 | 11.376905 | 11.26604 | 0 |
| 1728950220 | 11.3727 | 0.02 | 0.14 | 11.35689 | 11.402815 | 11.34005 | 0 |
| 1728863820 | 11.356455 | 0.01 | 0.12 | 11.34127 | 11.35996 | 11.31257 | 0 |
| 1728777420 | 11.3426 | 0 | 0.00 | 11.3426 | 11.3426 | 11.3426 | 0 |
| 1728691020 | 11.3426 | -0.02 | -0.17 | 11.362275 | 11.388705 | 11.333335 | 0 |
| 1728604620 | 11.362175 | -0.01 | -0.10 | 11.372 | 11.386485 | 11.33399 | 0 |
| 1728518220 | 11.3733 | 0.04 | 0.31 | 11.3369 | 11.3868 | 11.315575 | 0 |
| 1728431820 | 11.3376 | -0.02 | -0.21 | 11.364595 | 11.377065 | 11.294905 | 0 |
| 1728345420 | 11.36115 | -0.02 | -0.19 | 11.3835 | 11.398305 | 11.343945 | 0 |
| 1728259020 | 11.38329 | 0.01 | 0.05 | 11.3772 | 11.38921 | 11.33025 | 0 |
| 1728172620 | 11.3772 | -0 | -0.02 | 11.37922 | 11.3797 | 11.334 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
