Register for streaming realtime charts, analysis tools, and prices.
SEKCZK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 2.13355 | 0.00 | -0.22% | 2.13946 | 2.13946 | 2.13285 | 0 |
| May 11 2024 | 2.13817 | 0.00 | -0.20% | 2.13817 | 2.14249 | 2.13817 | 0 |
| May 10 2024 | 2.14249 | 0.01 | 0.49% | 2.13211 | 2.15241 | 2.12346 | 0 |
| May 09 2024 | 2.132 | 0.00 | -0.03% | 2.13167 | 2.13639 | 2.12128 | 0 |
| May 08 2024 | 2.13261 | -0.01 | -0.46% | 2.14245 | 2.14423 | 2.12911 | 0 |
| May 07 2024 | 2.14242 | -0.01 | -0.25% | 2.14775 | 2.15589 | 2.13892 | 0 |
| May 06 2024 | 2.14782 | 0.00 | -0.18% | 2.1531 | 2.15409 | 2.14146 | 0 |
| May 05 2024 | 2.15165 | 0.00 | 0.02% | 2.15036 | 2.15505 | 2.14712 | 0 |
| May 04 2024 | 2.15127 | 0.00 | -0.05% | 2.15127 | 2.15127 | 2.15127 | 0 |
| May 03 2024 | 2.15235 | 0.01 | 0.54% | 2.14095 | 2.16382 | 2.14035 | 0 |
| May 02 2024 | 2.14074 | -0.01 | -0.27% | 2.14671 | 2.15326 | 2.13662 | 0 |
| May 01 2024 | 2.1466 | 0.01 | 0.32% | 2.13963 | 2.15255 | 2.13541 | 0 |
| Apr 30 2024 | 2.13972 | -0.01 | -0.29% | 2.14542 | 2.14935 | 2.13521 | 0 |
| Apr 29 2024 | 2.14605 | -0.01 | -0.25% | 2.15088 | 2.15686 | 2.14282 | 0 |
| Apr 28 2024 | 2.15137 | 0.00 | 0.14% | 2.14946 | 2.16973 | 2.14837 | 0 |
| Apr 27 2024 | 2.14837 | -0.01 | -0.66% | 2.14946 | 2.16259 | 2.14837 | 0 |
| Apr 26 2024 | 2.16259 | 0.01 | 0.44% | 2.15387 | 2.19975 | 2.13165 | 0 |
| Apr 25 2024 | 2.15305 | -0.02 | -0.70% | 2.16709 | 2.17148 | 2.14598 | 0 |
| Apr 24 2024 | 2.16825 | -0.01 | -0.50% | 2.17794 | 2.18123 | 2.16403 | 0 |
| Apr 23 2024 | 2.17923 | 0.00 | -0.02% | 2.17934 | 2.18355 | 2.17305 | 0 |
| Apr 22 2024 | 2.17959 | 0.01 | 0.34% | 2.17035 | 2.18115 | 2.16627 | 0 |
| Apr 21 2024 | 2.17222 | 0.00 | 0.00% | 2.17222 | 2.17222 | 2.17222 | 0 |
| Apr 20 2024 | 2.17222 | 0.00 | 0.00% | 2.17222 | 2.17222 | 2.17222 | 0 |
| Apr 19 2024 | 2.17222 | 0.01 | 0.36% | 2.16432 | 2.17328 | 2.15945 | 0 |
| Apr 18 2024 | 2.1644 | 0.00 | 0.04% | 2.16326 | 2.17873 | 2.15941 | 0 |
| Apr 17 2024 | 2.16349 | 0.00 | -0.05% | 2.16637 | 2.17235 | 2.15704 | 0 |
| Apr 16 2024 | 2.16454 | -0.02 | -1.08% | 2.1881 | 2.18644 | 2.1617 | 0 |
| Apr 15 2024 | 2.1881 | 0.00 | -0.11% | 2.1913 | 2.1956 | 2.18295 | 0 |
| Apr 14 2024 | 2.1906 | 0.00 | 0.00% | 2.1906 | 2.1906 | 2.1906 | 0 |
| Apr 13 2024 | 2.1906 | 0.00 | 0.00% | 2.1906 | 2.1906 | 2.1906 | 0 |
| Apr 12 2024 | 2.1906 | -0.01 | -0.65% | 2.20493 | 2.20785 | 2.17817 | 0 |
| Apr 11 2024 | 2.20493 | 0.00 | -0.16% | 2.2082 | 2.2186 | 2.19632 | 0 |
| Apr 10 2024 | 2.20849 | -0.01 | -0.43% | 2.21825 | 2.2211 | 2.20123 | 0 |
| Apr 09 2024 | 2.21803 | 0.01 | 0.35% | 2.21005 | 2.225 | 2.20848 | 0 |
| Apr 08 2024 | 2.21025 | 0.02 | 0.79% | 2.19267 | 2.21659 | 2.19391 | 0 |
| Apr 07 2024 | 2.1929 | 0.00 | -0.08% | 2.19486 | 2.19689 | 2.19123 | 0 |
| Apr 06 2024 | 2.19465 | 0.00 | 0.08% | 2.19465 | 2.19465 | 2.193 | 0 |
| Apr 05 2024 | 2.193 | 0.00 | -0.06% | 2.1945 | 2.19911 | 2.18683 | 0 |
| Apr 04 2024 | 2.19426 | 0.00 | -0.05% | 2.19535 | 2.20432 | 2.1894 | 0 |
| Apr 03 2024 | 2.19528 | 0.01 | 0.31% | 2.1884 | 2.20081 | 2.18503 | 0 |
| Apr 02 2024 | 2.18843 | 0.01 | 0.35% | 2.18071 | 2.19829 | 2.17982 | 0 |
| Apr 01 2024 | 2.1808 | -0.01 | -0.52% | 2.19192 | 2.19636 | 2.17575 | 0 |
| Mar 31 2024 | 2.19215 | 0.00 | 0.12% | 2.18884 | 2.19665 | 2.18884 | 0 |
| Mar 30 2024 | 2.18943 | -0.01 | -0.34% | 2.18884 | 2.1969 | 2.18884 | 0 |
| Mar 29 2024 | 2.1969 | 0.01 | 0.32% | 2.1903 | 2.19798 | 2.18716 | 0 |
| Mar 28 2024 | 2.18994 | -0.01 | -0.47% | 2.20046 | 2.20393 | 2.183 | 0 |
| Mar 27 2024 | 2.20038 | -0.01 | -0.27% | 2.2062 | 2.20898 | 2.19792 | 0 |
| Mar 26 2024 | 2.20631 | 0.00 | -0.02% | 2.20615 | 2.21099 | 2.19956 | 0 |
| Mar 25 2024 | 2.20666 | -0.01 | -0.61% | 2.22025 | 2.22211 | 2.20208 | 0 |
| Mar 24 2024 | 2.2201 | 0.00 | 0.01% | 2.21893 | 2.22195 | 2.21689 | 0 |
| Mar 23 2024 | 2.21997 | 0.00 | 0.00% | 2.21997 | 2.21997 | 2.21997 | 0 |
| Mar 22 2024 | 2.21997 | -0.01 | -0.28% | 2.226 | 2.23169 | 2.21755 | 0 |
| Mar 21 2024 | 2.22618 | 0.00 | 0.13% | 2.22323 | 2.23226 | 2.2169 | 0 |
| Mar 20 2024 | 2.22319 | -0.01 | -0.32% | 2.23027 | 2.23202 | 2.21236 | 0 |
| Mar 19 2024 | 2.23025 | 0.01 | 0.23% | 2.22505 | 2.24448 | 2.21392 | 0 |
| Mar 18 2024 | 2.22511 | 0.00 | -0.08% | 2.22835 | 2.23233 | 2.21546 | 0 |
| Mar 17 2024 | 2.22685 | 0.00 | 0.00% | 2.22685 | 2.22685 | 2.22685 | 0 |
| Mar 16 2024 | 2.22685 | 0.00 | 0.00% | 2.22685 | 2.22685 | 2.22685 | 0 |
| Mar 15 2024 | 2.22685 | -0.01 | -0.48% | 2.23787 | 2.23953 | 2.2175 | 0 |
| Mar 14 2024 | 2.23768 | -0.02 | -0.83% | 2.25634 | 2.25791 | 2.2346 | 0 |
| Mar 13 2024 | 2.25643 | -0.01 | -0.25% | 2.26232 | 2.2643 | 2.24836 | 0 |
| Mar 12 2024 | 2.26199 | 0.00 | -0.05% | 2.2633 | 2.27003 | 2.25363 | 0 |
| Mar 11 2024 | 2.26309 | 0.00 | -0.08% | 2.26499 | 2.27252 | 2.25689 | 0 |
| Mar 10 2024 | 2.26484 | 0.00 | -0.02% | 2.24909 | 2.26926 | 2.24909 | 0 |
| Mar 09 2024 | 2.26538 | -0.02 | -0.90% | 2.26538 | 2.28597 | 2.26538 | 0 |
| Mar 08 2024 | 2.28597 | 0.02 | 0.90% | 2.26542 | 2.28791 | 2.24517 | 0 |
| Mar 07 2024 | 2.26567 | 0.00 | 0.18% | 2.2628 | 2.27067 | 2.25795 | 0 |
| Mar 06 2024 | 2.26152 | 0.01 | 0.59% | 2.24814 | 2.26577 | 2.245 | 0 |
| Mar 05 2024 | 2.24837 | -0.01 | -0.23% | 2.25451 | 2.25464 | 2.24569 | 0 |
| Mar 04 2024 | 2.25352 | 0.00 | -0.03% | 2.26507 | 2.26888 | 2.25197 | 0 |
| Mar 03 2024 | 2.25429 | 0.00 | 0.00% | 2.25429 | 2.25429 | 2.25429 | 0 |
| Mar 02 2024 | 2.25429 | 0.00 | 0.00% | 2.25429 | 2.25429 | 2.25429 | 0 |
| Mar 01 2024 | 2.25429 | -0.01 | -0.25% | 2.25963 | 2.27033 | 2.25269 | 0 |
| Feb 29 2024 | 2.26002 | 0.00 | 0.09% | 2.25798 | 2.26695 | 2.2556 | 0 |
| Feb 28 2024 | 2.25797 | -0.01 | -0.33% | 2.2656 | 2.26735 | 2.25407 | 0 |
| Feb 27 2024 | 2.26545 | -0.01 | -0.44% | 2.27434 | 2.2769 | 2.26326 | 0 |
| Feb 26 2024 | 2.27535 | 0.01 | 0.26% | 2.2693 | 2.28566 | 2.26465 | 0 |
| Feb 25 2024 | 2.2694 | 0.00 | -0.04% | 2.26871 | 2.27061 | 2.2655 | 0 |
| Feb 24 2024 | 2.27021 | 0.00 | 0.14% | 2.27021 | 2.27021 | 2.26701 | 0 |
| Feb 23 2024 | 2.26701 | 0.00 | -0.15% | 2.27053 | 2.27479 | 2.25824 | 0 |
| Feb 22 2024 | 2.27049 | 0.01 | 0.53% | 2.25865 | 2.27279 | 2.25413 | 0 |
| Feb 21 2024 | 2.25855 | -0.01 | -0.33% | 2.26675 | 2.2702 | 2.25513 | 0 |
| Feb 20 2024 | 2.26602 | -0.01 | -0.36% | 2.27435 | 2.2746 | 2.2617 | 0 |
| Feb 19 2024 | 2.27431 | 0.01 | 0.49% | 2.2629 | 2.29178 | 2.25857 | 0 |
| Feb 18 2024 | 2.26333 | 0.01 | 0.47% | 2.26092 | 2.26468 | 2.2595 | 0 |
| Feb 17 2024 | 2.25273 | 0.00 | 0.00% | 2.25273 | 2.25273 | 2.25273 | 0 |
| Feb 16 2024 | 2.25273 | 0.00 | 0.06% | 2.25198 | 2.27252 | 2.24496 | 0 |
| Feb 15 2024 | 2.25136 | 0.00 | 0.08% | 2.2501 | 2.2618 | 2.24651 | 0 |
| Feb 14 2024 | 2.24953 | 0.01 | 0.62% | 2.2356 | 2.25231 | 2.2364 | 0 |
| Feb 13 2024 | 2.23573 | -0.02 | -0.72% | 2.25168 | 2.25321 | 2.20735 | 0 |
