Register to chat with like-minded investors on our interactive forums.
SEKCOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 358.2245 | -0.51 | -0.14% | 358.7178 | 360.1588 | 357.7867 | 0 |
| May 09 2024 | 358.7377 | 1.53 | 0.43% | 357.2247 | 360.6981 | 356.2941 | 0 |
| May 08 2024 | 357.2083 | -0.59 | -0.17% | 357.7836 | 358.8783 | 354.9595 | 0 |
| May 07 2024 | 357.80 | -2.38 | -0.66% | 360.1616 | 360.165 | 357.3419 | 0 |
| May 06 2024 | 360.1783 | 0.91 | 0.25% | 359.2453 | 362.6779 | 358.5498 | 0 |
| May 05 2024 | 359.2718 | -2.51 | -0.69% | 359.987 | 361.7782 | 359.1258 | 0 |
| May 04 2024 | 361.7782 | 0.00 | 0.00% | 361.7782 | 361.7782 | 361.7782 | 0 |
| May 03 2024 | 361.7782 | 2.92 | 0.81% | 358.724 | 363.5248 | 358.5161 | 0 |
| May 02 2024 | 358.8561 | 0.37 | 0.10% | 358.4479 | 359.3694 | 355.6226 | 0 |
| May 01 2024 | 358.4906 | 3.75 | 1.06% | 354.7802 | 359.4585 | 352.9245 | 0 |
| Apr 30 2024 | 354.7447 | -2.72 | -0.76% | 357.4083 | 356.2443 | 351.0332 | 0 |
| Apr 29 2024 | 357.4606 | -5.44 | -1.50% | 362.9278 | 364.0666 | 357.3789 | 0 |
| Apr 28 2024 | 362.9012 | 5.61 | 1.57% | 362.7352 | 362.9012 | 357.2898 | 0 |
| Apr 27 2024 | 357.2898 | 0.00 | 0.00% | 357.2898 | 357.2898 | 357.2898 | 0 |
| Apr 26 2024 | 357.2898 | -6.27 | -1.73% | 363.6644 | 364.9723 | 355.7511 | 0 |
| Apr 25 2024 | 363.5642 | 1.63 | 0.45% | 362.0002 | 364.3391 | 359.6206 | 0 |
| Apr 24 2024 | 361.937 | 0.74 | 0.20% | 361.0079 | 362.5499 | 358.3871 | 0 |
| Apr 23 2024 | 361.1982 | 1.83 | 0.51% | 359.3503 | 362.0255 | 358.734 | 0 |
| Apr 22 2024 | 359.3668 | 1.35 | 0.38% | 358.2652 | 360.5498 | 358.1702 | 0 |
| Apr 21 2024 | 358.0141 | 0.00 | 0.00% | 358.0141 | 358.0141 | 358.0141 | 0 |
| Apr 20 2024 | 358.0141 | 0.00 | 0.00% | 358.0141 | 358.0141 | 358.0141 | 0 |
| Apr 19 2024 | 358.0141 | 0.08 | 0.02% | 357.8919 | 363.3083 | 356.4606 | 0 |
| Apr 18 2024 | 357.9375 | 2.30 | 0.65% | 355.6619 | 360.1775 | 354.823 | 0 |
| Apr 17 2024 | 355.6359 | -2.62 | -0.73% | 358.1895 | 359.5024 | 352.6762 | 0 |
| Apr 16 2024 | 358.2549 | 1.13 | 0.32% | 356.9624 | 360.8421 | 354.4456 | 0 |
| Apr 15 2024 | 357.1232 | 2.28 | 0.64% | 351.0846 | 360.3756 | 350.5072 | 0 |
| Apr 14 2024 | 354.8439 | 0.00 | 0.00% | 354.8439 | 354.8439 | 354.8439 | 0 |
| Apr 13 2024 | 354.8439 | 0.00 | 0.00% | 354.8439 | 354.8439 | 354.8439 | 0 |
| Apr 12 2024 | 354.8439 | -1.72 | -0.48% | 356.5235 | 356.467 | 350.8704 | 0 |
| Apr 11 2024 | 356.5601 | 1.89 | 0.53% | 354.6291 | 357.8529 | 353.6526 | 0 |
| Apr 10 2024 | 354.6655 | -2.34 | -0.66% | 357.0041 | 358.3821 | 352.5252 | 0 |
| Apr 09 2024 | 357.0075 | -0.35 | -0.10% | 357.3925 | 359.3147 | 356.0635 | 0 |
| Apr 08 2024 | 357.3587 | 2.91 | 0.82% | 354.3621 | 358.7228 | 354.1434 | 0 |
| Apr 07 2024 | 354.4452 | 0.87 | 0.25% | 354.4852 | 354.5085 | 353.5756 | 0 |
| Apr 06 2024 | 353.5756 | 0.00 | 0.00% | 353.5756 | 353.5756 | 353.5756 | 0 |
| Apr 05 2024 | 353.5756 | -0.46 | -0.13% | 354.0438 | 355.1387 | 351.2899 | 0 |
| Apr 04 2024 | 354.0371 | -4.26 | -1.19% | 358.3244 | 360.8744 | 353.8044 | 0 |
| Apr 03 2024 | 358.2941 | 1.60 | 0.45% | 356.6874 | 359.8785 | 354.8821 | 0 |
| Apr 02 2024 | 356.6941 | -0.83 | -0.23% | 357.5352 | 360.2827 | 355.1706 | 0 |
| Apr 01 2024 | 357.5219 | -4.03 | -1.11% | 361.5491 | 361.8066 | 356.6465 | 0 |
| Mar 31 2024 | 361.5525 | -1.18 | -0.33% | 361.3529 | 362.7345 | 361.3326 | 0 |
| Mar 30 2024 | 362.7345 | 0.00 | 0.00% | 362.7345 | 362.7345 | 362.7345 | 0 |
| Mar 29 2024 | 362.7345 | 2.16 | 0.60% | 360.5497 | 363.0037 | 360.4607 | 0 |
| Mar 28 2024 | 360.5733 | -1.03 | -0.28% | 361.6426 | 363.7688 | 358.2303 | 0 |
| Mar 27 2024 | 361.5984 | -2.67 | -0.73% | 364.297 | 366.1774 | 360.2907 | 0 |
| Mar 26 2024 | 364.2695 | -9.03 | -2.42% | 373.0917 | 374.4969 | 363.2071 | 0 |
| Mar 25 2024 | 373.2999 | 5.11 | 1.39% | 367.4858 | 374.0008 | 367.031 | 0 |
| Mar 24 2024 | 368.1905 | 0.00 | 0.00% | 368.1905 | 368.1905 | 368.1905 | 0 |
| Mar 23 2024 | 368.1905 | 0.00 | 0.00% | 368.1905 | 368.1905 | 368.1905 | 0 |
| Mar 22 2024 | 368.1905 | -3.45 | -0.93% | 371.6557 | 371.9074 | 367.6863 | 0 |
| Mar 21 2024 | 371.6415 | -2.58 | -0.69% | 374.2042 | 373.5371 | 369.605 | 0 |
| Mar 20 2024 | 374.2223 | 2.81 | 0.76% | 371.3867 | 374.7019 | 369.1018 | 0 |
| Mar 19 2024 | 371.4116 | -1.45 | -0.39% | 372.9128 | 374.5321 | 370.092 | 0 |
| Mar 18 2024 | 372.8628 | -2.05 | -0.55% | 375.5188 | 376.219 | 371.5006 | 0 |
| Mar 17 2024 | 374.9143 | 0.00 | 0.00% | 374.9143 | 374.9143 | 374.9143 | 0 |
| Mar 16 2024 | 374.9143 | 0.00 | 0.00% | 374.9143 | 374.9143 | 374.9143 | 0 |
| Mar 15 2024 | 374.9143 | -1.60 | -0.42% | 376.5387 | 378.7363 | 373.8932 | 0 |
| Mar 14 2024 | 376.5133 | -5.37 | -1.41% | 381.8534 | 381.4317 | 375.9213 | 0 |
| Mar 13 2024 | 381.8833 | 0.58 | 0.15% | 381.2923 | 383.7396 | 380.97 | 0 |
| Mar 12 2024 | 381.3035 | -0.48 | -0.13% | 381.8054 | 384.3004 | 379.6231 | 0 |
| Mar 11 2024 | 381.7867 | 0.56 | 0.15% | 382.3957 | 382.4407 | 380.4353 | 0 |
| Mar 10 2024 | 381.2292 | 0.00 | 0.00% | 381.2292 | 381.2292 | 381.2292 | 0 |
| Mar 09 2024 | 381.2292 | 0.00 | 0.00% | 381.2292 | 381.2292 | 381.2292 | 0 |
| Mar 08 2024 | 381.2292 | -1.76 | -0.46% | 383.0493 | 385.9106 | 381.1846 | 0 |
| Mar 07 2024 | 382.9931 | 1.65 | 0.43% | 381.3174 | 383.4644 | 380.5703 | 0 |
| Mar 06 2024 | 381.3471 | 1.42 | 0.37% | 379.8964 | 382.7885 | 379.8781 | 0 |
| Mar 05 2024 | 379.9256 | -0.58 | -0.15% | 380.4737 | 381.2506 | 379.1013 | 0 |
| Mar 04 2024 | 380.503 | -0.73 | -0.19% | 382.1576 | 382.9669 | 380.283 | 0 |
| Mar 03 2024 | 381.2336 | 0.00 | 0.00% | 381.2336 | 381.2336 | 381.2336 | 0 |
| Mar 02 2024 | 381.2336 | 0.00 | 0.00% | 381.2336 | 381.2336 | 381.2336 | 0 |
| Mar 01 2024 | 381.2336 | 2.63 | 0.69% | 378.6018 | 382.7474 | 378.5142 | 0 |
| Feb 29 2024 | 378.6054 | -1.12 | -0.29% | 379.7239 | 381.8224 | 378.2362 | 0 |
| Feb 28 2024 | 379.7239 | -1.63 | -0.43% | 381.3529 | 381.5005 | 378.8468 | 0 |
| Feb 27 2024 | 381.3566 | -3.95 | -1.03% | 385.2436 | 386.0244 | 380.7015 | 0 |
| Feb 26 2024 | 385.3073 | 0.87 | 0.23% | 380.2934 | 386.4508 | 380.0246 | 0 |
| Feb 25 2024 | 384.4375 | 0.00 | 0.00% | 384.4375 | 384.4375 | 384.4375 | 0 |
| Feb 24 2024 | 384.4375 | 0.00 | 0.00% | 384.4375 | 384.4375 | 384.4375 | 0 |
| Feb 23 2024 | 384.4375 | 3.77 | 0.99% | 380.6886 | 384.8704 | 379.4165 | 0 |
| Feb 22 2024 | 380.6628 | 1.81 | 0.48% | 378.8693 | 383.0061 | 379.1072 | 0 |
| Feb 21 2024 | 378.8511 | 0.68 | 0.18% | 378.1704 | 379.1095 | 376.9663 | 0 |
| Feb 20 2024 | 378.1741 | 1.27 | 0.34% | 376.918 | 380.0741 | 375.7937 | 0 |
| Feb 19 2024 | 376.9071 | 2.53 | 0.68% | 375.0684 | 381.1455 | 374.1278 | 0 |
| Feb 18 2024 | 374.3757 | 0.00 | 0.00% | 374.3757 | 374.3757 | 374.3757 | 0 |
| Feb 17 2024 | 374.3757 | 0.00 | 0.00% | 374.3757 | 374.3757 | 374.3757 | 0 |
| Feb 16 2024 | 374.3757 | 0.42 | 0.11% | 373.9792 | 375.4509 | 371.3932 | 0 |
| Feb 15 2024 | 373.9542 | 1.72 | 0.46% | 372.279 | 375.4173 | 371.5123 | 0 |
| Feb 14 2024 | 372.2294 | 1.41 | 0.38% | 370.8494 | 372.5438 | 370.5483 | 0 |
| Feb 13 2024 | 370.8179 | -5.35 | -1.42% | 376.1372 | 376.0324 | 368.4474 | 0 |
| Feb 12 2024 | 376.1661 | 2.62 | 0.70% | 375.4703 | 377.0392 | 374.7268 | 0 |
| Feb 11 2024 | 373.5486 | 0.00 | 0.00% | 373.5486 | 373.5486 | 373.5486 | 0 |
| Feb 10 2024 | 373.5486 | 0.00 | 0.00% | 373.5486 | 373.5486 | 373.5486 | 0 |
