New Zealand Dollar vs Swedish Krona (NZDSEK)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0024 | 0.0383108124287 | 6.26455 | 6.3124 | 6.2106 | 0 | 0 | FX |
| 4 | -0.0433 | -0.686185174914 | 6.31025 | 6.3334 | 6.1159 | 0 | 0 | FX |
| 12 | -0.10675 | -1.67485134223 | 6.3737 | 6.5133 | 6.1159 | 0 | 0 | FX |
| 26 | -0.17125 | -2.65990494238 | 6.4382 | 6.5133 | 5.8 | 0 | 0 | FX |
| 52 | -0.1397 | -2.18054677562 | 6.40665 | 6.5811 | 5.8 | 0 | 0 | FX |
| 156 | 0.12925 | 2.10583769164 | 6.1377 | 6.9239 | 5.8 | 0 | 0 | FX |
| 260 | 0.01335 | 0.213477037227 | 6.2536 | 6.9239 | 5.65455 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736899020 | 6.26105 | -0.03 | -0.43 | 6.28805 | 6.3124 | 6.2535 | 0 |
| 1736812620 | 6.2882999 | 0.05 | 0.73 | 6.24355 | 6.29745 | 6.2439 | 0 |
| 1736726220 | 6.2428 | 0 | 0.03 | 6.2676999 | 6.2676999 | 6.22375 | 0 |
| 1736639820 | 6.2411 | 0 | 0.00 | 6.2411 | 6.2411 | 6.2411 | 0 |
| 1736553420 | 6.2411 | -0 | -0.04 | 6.2443 | 6.2474 | 6.2106 | 0 |
| 1736467020 | 6.24375 | -0.01 | -0.13 | 6.2528 | 6.2566 | 6.2173999 | 0 |
| 1736380620 | 6.2521 | -0.01 | -0.18 | 6.26455 | 6.28565 | 6.2451 | 0 |
| 1736294220 | 6.2633 | 0.03 | 0.49 | 6.23185 | 6.2786 | 6.2417 | 0 |
| 1736207820 | 6.2325 | -0.01 | -0.20 | 6.24665 | 6.2545 | 6.2253999 | 0 |
| 1736121420 | 6.2447 | 0.05 | 0.78 | 6.2789 | 6.2914 | 6.1966 | 0 |
| 1736035020 | 6.1966 | 0 | 0.00 | 6.1966 | 6.1966 | 6.1966 | 0 |
| 1735948620 | 6.1966 | -0.04 | -0.63 | 6.2367 | 6.2514 | 6.1966 | 0 |
| 1735862220 | 6.236 | 0.03 | 0.56 | 6.20335 | 6.2572 | 6.1983 | 0 |
| 1735775820 | 6.2012 | -0.02 | -0.28 | 6.19375 | 6.20345 | 6.1792 | 0 |
| 1735689420 | 6.2187 | 0 | 0.00 | 6.2187 | 6.2187 | 6.2187 | 0 |
| 1735603020 | 6.2187 | 0.02 | 0.26 | 6.2019 | 6.2394 | 6.2023 | 0 |
| 1735516620 | 6.2026 | 0 | 0.03 | 6.19595 | 6.2225 | 6.18775 | 0 |
| 1735430220 | 6.2008 | 0 | 0.00 | 6.2008 | 6.2008 | 6.2008 | 0 |
| 1735343760 | 6.2008 | -0.02 | -0.27 | 6.2181499 | 6.23425 | 6.1884 | 0 |
| 1735257420 | 6.2177 | -0.04 | -0.70 | 6.26125 | 6.2758 | 6.20385 | 0 |
| 1735171020 | 6.2617 | 0 | 0.04 | 6.2581 | 6.3334 | 6.1159 | 0 |
| 1735084620 | 6.2592 | 0.02 | 0.35 | 6.23915 | 6.287 | 6.1615 | 0 |
| 1734998220 | 6.23765 | 0 | 0.06 | 6.2332 | 6.2497999 | 6.22015 | 0 |
| 1734911820 | 6.23365 | -0.01 | -0.12 | 6.23105 | 6.25365 | 6.2105 | 0 |
| 1734825420 | 6.2411 | 0 | 0.00 | 6.2411 | 6.2411 | 6.2411 | 0 |
| 1734739020 | 6.2411 | 0.03 | 0.53 | 6.2065 | 6.2451 | 6.2053 | 0 |
| 1734652620 | 6.2081 | -0.05 | -0.73 | 6.2561 | 6.2563 | 6.2021 | 0 |
| 1734566220 | 6.2535999 | -0.06 | -0.88 | 6.31025 | 6.30465 | 6.2499 | 0 |
| 1734479820 | 6.30935 | 0.01 | 0.12 | 6.30195 | 6.323 | 6.28085 | 0 |
| 1734393420 | 6.3019 | -0.04 | -0.56 | 6.3378 | 6.3456 | 6.2753 | 0 |
| 1734307020 | 6.3374499 | 0.01 | 0.14 | 6.33815 | 6.35075 | 6.32655 | 0 |
| 1734220620 | 6.3286 | 0 | 0.00 | 6.3286 | 6.3286 | 6.3286 | 0 |
| 1734134220 | 6.3286 | -0.03 | -0.44 | 6.3547 | 6.3623 | 6.314 | 0 |
| 1734047820 | 6.3566 | 0 | 0.04 | 6.35285 | 6.4664 | 6.3349 | 0 |
| 1733961420 | 6.354 | -0.01 | -0.11 | 6.3602 | 6.3627 | 6.3174 | 0 |
| 1733875020 | 6.3613 | -0.03 | -0.52 | 6.3939 | 6.3826 | 6.35795 | 0 |
| 1733788620 | 6.3945 | 0.02 | 0.29 | 6.3797 | 6.4166999 | 6.3625999 | 0 |
| 1733702220 | 6.3757 | 0 | 0.00 | 6.3757 | 6.3757 | 6.3757 | 0 |
| 1733615820 | 6.3757 | 0 | 0.00 | 6.3757 | 6.3757 | 6.3757 | 0 |
| 1733529420 | 6.3757 | -0.01 | -0.13 | 6.3844 | 6.3857 | 6.3445 | 0 |
| 1733443020 | 6.384 | -0.01 | -0.23 | 6.39975 | 6.4178 | 6.3768 | 0 |
| 1733356620 | 6.3987 | -0.07 | -1.15 | 6.47355 | 6.4541 | 6.3837 | 0 |
| 1733270220 | 6.47315 | 0.01 | 0.09 | 6.46655 | 6.4867 | 6.4629 | 0 |
| 1733183820 | 6.4672 | 0.01 | 0.14 | 6.45715 | 6.5099 | 6.45365 | 0 |
| 1733097420 | 6.4584 | 0.1 | 1.53 | 6.43765 | 6.47095 | 6.3613 | 0 |
| 1733011020 | 6.3613 | 0 | 0.00 | 6.3613 | 6.3613 | 6.3613 | 0 |
| 1732924620 | 6.3613 | -0.08 | -1.22 | 6.4408 | 6.46905 | 6.3541 | 0 |
| 1732838220 | 6.4398 | 0 | 0.04 | 6.4348 | 6.45 | 6.4097 | 0 |
| 1732751820 | 6.4372999 | 0.03 | 0.39 | 6.4124 | 6.4629 | 6.42495 | 0 |
| 1732665420 | 6.4121499 | -0.01 | -0.16 | 6.42485 | 6.4409 | 6.398 | 0 |
| 1732579020 | 6.42235 | -0.02 | -0.27 | 6.4314 | 6.438 | 6.3992 | 0 |
| 1732492620 | 6.4396 | 0 | 0.00 | 6.4396 | 6.4396 | 6.4396 | 0 |
| 1732406220 | 6.4396 | 0 | 0.00 | 6.4396 | 6.4396 | 6.4396 | 0 |
| 1732319820 | 6.4396 | -0.04 | -0.67 | 6.48315 | 6.5133 | 6.4229 | 0 |
| 1732233420 | 6.48315 | -0 | -0.01 | 6.4842 | 6.4941 | 6.4593 | 0 |
| 1732147020 | 6.48375 | 0.03 | 0.41 | 6.45715 | 6.4888 | 6.4441 | 0 |
| 1732060620 | 6.45705 | 0.03 | 0.47 | 6.428 | 6.4673 | 6.42595 | 0 |
| 1731974220 | 6.4266 | -0.01 | -0.22 | 6.4417 | 6.4386 | 6.41795 | 0 |
| 1731887820 | 6.441 | 0.01 | 0.17 | 6.4379 | 6.45275 | 6.4301 | 0 |
| 1731801420 | 6.4301 | 0 | 0.00 | 6.4301 | 6.4301 | 6.4301 | 0 |
| 1731715020 | 6.4301 | -0 | -0.04 | 6.4352 | 6.4563 | 6.4236 | 0 |
| 1731628620 | 6.4327 | -0.03 | -0.47 | 6.4624499 | 6.4757 | 6.4271 | 0 |
| 1731542220 | 6.46285 | 0 | 0.04 | 6.45955 | 6.4807 | 6.4532 | 0 |
| 1731455820 | 6.4601499 | -0.01 | -0.13 | 6.4686 | 6.4888 | 6.4503 | 0 |
| 1731369420 | 6.4686 | 0.01 | 0.16 | 6.4573 | 6.4944 | 6.4605 | 0 |
| 1731283020 | 6.45845 | 0.01 | 0.13 | 6.4548 | 6.47865 | 6.36265 | 0 |
| 1731196620 | 6.4501 | 0 | 0.00 | 6.4501 | 6.4501 | 6.4501 | 0 |
| 1731110220 | 6.4501 | 0.01 | 0.20 | 6.4359 | 6.4727 | 6.4297 | 0 |
| 1731023820 | 6.43715 | -0.01 | -0.13 | 6.4461 | 6.49375 | 6.4147999 | 0 |
| 1730937420 | 6.4457 | 0.01 | 0.15 | 6.4317 | 6.5091 | 6.4239 | 0 |
| 1730851020 | 6.4358 | 0.03 | 0.46 | 6.4054 | 6.44435 | 6.3984 | 0 |
| 1730764620 | 6.4064 | 0.01 | 0.09 | 6.401 | 6.4593999 | 6.3524 | 0 |
| 1730678220 | 6.4006 | -0.01 | -0.15 | 6.3953 | 6.41695 | 6.3775 | 0 |
| 1730591820 | 6.4099 | 0 | 0.00 | 6.4099 | 6.4099 | 6.4099 | 0 |
| 1730505420 | 6.4099 | 0.05 | 0.79 | 6.3598 | 6.4196 | 6.3605 | 0 |
| 1730419020 | 6.3598 | -0.02 | -0.25 | 6.3789999 | 6.3961499 | 6.35455 | 0 |
| 1730332620 | 6.3755499 | 0.02 | 0.38 | 6.3502 | 6.3992 | 6.3384 | 0 |
| 1730246220 | 6.3516 | -0.02 | -0.34 | 6.3753 | 6.3758 | 6.3269 | 0 |
| 1730159820 | 6.373 | 0.03 | 0.41 | 6.3468 | 6.3822 | 6.32735 | 0 |
| 1730073420 | 6.3467 | -0 | -0.02 | 6.35245 | 6.36445 | 6.31675 | 0 |
| 1729986960 | 6.3482 | 0 | 0.00 | 6.3482 | 6.3482 | 6.3482 | 0 |
| 1729900620 | 6.3482 | 0 | 0.01 | 6.3451 | 6.3581 | 6.32805 | 0 |
| 1729814220 | 6.3473 | -0.02 | -0.27 | 6.36385 | 6.3888999 | 6.3426 | 0 |
| 1729727820 | 6.3644 | -0.01 | -0.18 | 6.3737 | 6.3829 | 6.3536 | 0 |
| 1729641420 | 6.376 | 0.01 | 0.22 | 6.3633 | 6.3959 | 6.3665 | 0 |
| 1729555020 | 6.36195 | -0.03 | -0.52 | 6.3944 | 6.4024 | 6.3598 | 0 |
| 1729468620 | 6.39495 | 0.01 | 0.19 | 6.3898 | 6.3968 | 6.38245 | 0 |
| 1729382220 | 6.3831 | 0 | 0.00 | 6.3831 | 6.3831 | 6.3831 | 0 |
| 1729295820 | 6.3831 | -0.01 | -0.14 | 6.39125 | 6.3996 | 6.3742 | 0 |
| 1729209420 | 6.39235 | 0.02 | 0.38 | 6.36715 | 6.4067 | 6.3644 | 0 |
| 1729123020 | 6.368 | 0.06 | 0.88 | 6.3101 | 6.3739 | 6.3083 | 0 |
| 1729036620 | 6.3122 | -0.04 | -0.58 | 6.3502 | 6.3538 | 6.303 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
