Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SEKNOK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 1.00023 | 0.00 | 0.28% | 0.9975 | 1.0112 | 0.9947 | 0 |
| May 13 2024 | 0.9975 | -0.0031 | -0.31% | 1.00049 | 1.00142 | 0.9893 | 0 |
| May 12 2024 | 1.0006 | 0.00 | 0.13% | 1.00229 | 1.00457 | 0.9982 | 0 |
| May 11 2024 | 0.9993 | 0.00 | 0.00% | 0.9993 | 0.9993 | 0.9993 | 0 |
| May 10 2024 | 0.9993 | -0.0009 | -0.09% | 1.00034 | 1.0055 | 0.9966 | 0 |
| May 09 2024 | 1.00025 | 0.00 | 0.08% | 0.9994 | 1.0068 | 0.99 | 0 |
| May 08 2024 | 0.9994 | -0.0055 | -0.54% | 1.00486 | 1.00705 | 0.9957 | 0 |
| May 07 2024 | 1.00491 | 0.00 | 0.30% | 1.0018 | 1.00794 | 1.0006 | 0 |
| May 06 2024 | 1.00194 | 0.00 | -0.21% | 1.00417 | 1.00513 | 1.00006 | 0 |
| May 05 2024 | 1.00407 | 0.00 | 0.03% | 1.00642 | 1.00865 | 1.00251 | 0 |
| May 04 2024 | 1.00382 | 0.00 | 0.00% | 1.00382 | 1.00382 | 1.00382 | 0 |
| May 03 2024 | 1.00382 | -0.01 | -0.72% | 1.01145 | 1.01257 | 1.002 | 0 |
| May 02 2024 | 1.01112 | 0.00 | 0.18% | 1.0093 | 1.0157 | 1.00803 | 0 |
| May 01 2024 | 1.00934 | 0.00 | 0.05% | 1.00901 | 1.01205 | 1.00599 | 0 |
| Apr 30 2024 | 1.00887 | 0.00 | 0.34% | 1.00524 | 1.01343 | 1.00197 | 0 |
| Apr 29 2024 | 1.00545 | 0.00 | -0.31% | 1.00853 | 1.0101 | 1.00274 | 0 |
| Apr 28 2024 | 1.00855 | 0.00 | -0.36% | 1.01343 | 1.01457 | 1.00685 | 0 |
| Apr 27 2024 | 1.0122 | 0.00 | 0.00% | 1.0122 | 1.0122 | 1.0122 | 0 |
| Apr 26 2024 | 1.0122 | 0.00 | 0.49% | 1.00749 | 1.02968 | 1.00664 | 0 |
| Apr 25 2024 | 1.00724 | 0.00 | -0.28% | 1.00978 | 1.01374 | 1.00446 | 0 |
| Apr 24 2024 | 1.0101 | 0.00 | 0.13% | 1.00836 | 1.01248 | 1.00571 | 0 |
| Apr 23 2024 | 1.00878 | 0.00 | -0.02% | 1.00908 | 1.01265 | 0.9952 | 0 |
| Apr 22 2024 | 1.00902 | 0.00 | -0.01% | 1.0083 | 1.01231 | 1.00683 | 0 |
| Apr 21 2024 | 1.0091 | 0.00 | 0.00% | 1.0091 | 1.0091 | 1.0091 | 0 |
| Apr 20 2024 | 1.0091 | 0.00 | 0.00% | 1.0091 | 1.0091 | 1.0091 | 0 |
| Apr 19 2024 | 1.0091 | 0.00 | 0.17% | 1.0074 | 1.0122 | 1.0053 | 0 |
| Apr 18 2024 | 1.00742 | 0.00 | 0.17% | 1.00553 | 1.01191 | 1.0023 | 0 |
| Apr 17 2024 | 1.00573 | 0.00 | 0.31% | 1.00263 | 1.00773 | 1.001 | 0 |
| Apr 16 2024 | 1.0026 | 0.00 | -0.23% | 1.00482 | 1.00548 | 1.00013 | 0 |
| Apr 15 2024 | 1.00493 | 0.00 | 0.12% | 1.0005 | 1.008 | 1.001 | 0 |
| Apr 14 2024 | 1.0037 | 0.00 | 0.00% | 1.0037 | 1.0037 | 1.0037 | 0 |
| Apr 13 2024 | 1.0037 | 0.00 | 0.00% | 1.0037 | 1.0037 | 1.0037 | 0 |
| Apr 12 2024 | 1.0037 | -0.01 | -0.55% | 1.00908 | 1.0106 | 0.9969 | 0 |
| Apr 11 2024 | 1.00921 | 0.00 | -0.14% | 1.01054 | 1.0142 | 1.00644 | 0 |
| Apr 10 2024 | 1.01064 | 0.00 | -0.08% | 1.01154 | 1.01472 | 1.0033 | 0 |
| Apr 09 2024 | 1.01147 | 0.00 | 0.02% | 1.01143 | 1.0149 | 1.00819 | 0 |
| Apr 08 2024 | 1.01131 | 0.00 | 0.16% | 1.00951 | 1.01623 | 1.00828 | 0 |
| Apr 07 2024 | 1.00967 | 0.00 | 0.32% | 1.01013 | 1.01039 | 1.0065 | 0 |
| Apr 06 2024 | 1.0065 | 0.00 | 0.00% | 1.0065 | 1.0065 | 1.0065 | 0 |
| Apr 05 2024 | 1.0065 | 0.00 | -0.15% | 1.00797 | 1.01036 | 1.00591 | 0 |
| Apr 04 2024 | 1.00799 | 0.00 | 0.14% | 1.00659 | 1.01143 | 1.0054 | 0 |
| Apr 03 2024 | 1.00663 | 0.00 | -0.20% | 1.00888 | 1.01157 | 1.00129 | 0 |
| Apr 02 2024 | 1.00861 | -0.01 | -0.63% | 1.01503 | 1.0152 | 1.00405 | 0 |
| Apr 01 2024 | 1.015 | 0.00 | -0.08% | 1.01549 | 1.01809 | 1.01317 | 0 |
| Mar 31 2024 | 1.01585 | 0.00 | -0.32% | 1.02193 | 1.02574 | 1.01234 | 0 |
| Mar 30 2024 | 1.0191 | 0.00 | 0.00% | 1.0191 | 1.0191 | 1.0191 | 0 |
| Mar 29 2024 | 1.0191 | 0.00 | 0.47% | 1.01425 | 1.03164 | 1.00846 | 0 |
| Mar 28 2024 | 1.01429 | 0.00 | -0.08% | 1.015 | 1.018 | 1.00605 | 0 |
| Mar 27 2024 | 1.01513 | 0.00 | -0.07% | 1.01609 | 1.01909 | 1.01187 | 0 |
| Mar 26 2024 | 1.01583 | 0.00 | 0.26% | 1.01305 | 1.01847 | 1.0098 | 0 |
| Mar 25 2024 | 1.01321 | 0.00 | -0.45% | 1.01779 | 1.0206 | 1.00782 | 0 |
| Mar 24 2024 | 1.01784 | 0.00 | -0.07% | 1.02254 | 1.02254 | 1.01623 | 0 |
| Mar 23 2024 | 1.01854 | 0.00 | 0.00% | 1.01854 | 1.01854 | 1.01854 | 0 |
| Mar 22 2024 | 1.01854 | 0.00 | -0.05% | 1.01902 | 1.02187 | 1.01642 | 0 |
| Mar 21 2024 | 1.01905 | 0.00 | 0.13% | 1.0177 | 1.02399 | 1.01324 | 0 |
| Mar 20 2024 | 1.01774 | 0.00 | -0.24% | 1.01978 | 1.02135 | 1.0135 | 0 |
| Mar 19 2024 | 1.0202 | 0.00 | -0.08% | 1.02081 | 1.0243 | 1.0188 | 0 |
| Mar 18 2024 | 1.021 | 0.00 | -0.42% | 1.02502 | 1.02468 | 1.0183 | 0 |
| Mar 17 2024 | 1.02533 | 0.00 | 0.00% | 1.02533 | 1.02533 | 1.02533 | 0 |
| Mar 16 2024 | 1.02533 | 0.00 | 0.00% | 1.02533 | 1.02533 | 1.02533 | 0 |
| Mar 15 2024 | 1.02533 | 0.00 | 0.39% | 1.02212 | 1.02643 | 1.02124 | 0 |
| Mar 14 2024 | 1.02137 | 0.00 | -0.33% | 1.02498 | 1.03672 | 1.01015 | 0 |
| Mar 13 2024 | 1.0247 | 0.00 | -0.24% | 1.02692 | 1.02736 | 1.0205 | 0 |
| Mar 12 2024 | 1.02713 | 0.01 | 0.69% | 1.02012 | 1.0309 | 1.01949 | 0 |
| Mar 11 2024 | 1.02005 | 0.00 | -0.07% | 1.02077 | 1.024 | 1.0155 | 0 |
| Mar 10 2024 | 1.02081 | 0.00 | -0.07% | 1.01874 | 1.02282 | 1.01808 | 0 |
| Mar 09 2024 | 1.02148 | 0.00 | 0.00% | 1.02148 | 1.02148 | 1.02148 | 0 |
| Mar 08 2024 | 1.02148 | 0.00 | 0.40% | 1.0175 | 1.02412 | 1.0145 | 0 |
| Mar 07 2024 | 1.01744 | 0.00 | -0.20% | 1.01956 | 1.02029 | 1.01375 | 0 |
| Mar 06 2024 | 1.01952 | 0.00 | 0.10% | 1.01845 | 1.02441 | 1.01605 | 0 |
| Mar 05 2024 | 1.01847 | 0.00 | -0.11% | 1.01971 | 1.02396 | 1.01452 | 0 |
| Mar 04 2024 | 1.01959 | 0.00 | 0.14% | 1.01938 | 1.02218 | 1.01541 | 0 |
| Mar 03 2024 | 1.01812 | 0.00 | 0.00% | 1.01812 | 1.01812 | 1.01812 | 0 |
| Mar 02 2024 | 1.01812 | 0.00 | 0.00% | 1.01812 | 1.01812 | 1.01812 | 0 |
| Mar 01 2024 | 1.01812 | -0.01 | -0.58% | 1.02411 | 1.0257 | 1.01812 | 0 |
| Feb 29 2024 | 1.02409 | 0.00 | -0.08% | 1.02512 | 1.0299 | 1.02044 | 0 |
| Feb 28 2024 | 1.02494 | 0.00 | 0.30% | 1.02194 | 1.03369 | 1.02007 | 0 |
| Feb 27 2024 | 1.02183 | 0.00 | -0.08% | 1.02247 | 1.02352 | 1.0203 | 0 |
| Feb 26 2024 | 1.02269 | 0.00 | 0.23% | 1.02063 | 1.0244 | 1.0184 | 0 |
| Feb 25 2024 | 1.0204 | -0.01 | -0.49% | 1.02016 | 1.0254 | 1.01682 | 0 |
| Feb 24 2024 | 1.0254 | 0.00 | 0.00% | 1.0254 | 1.0254 | 1.0254 | 0 |
| Feb 23 2024 | 1.0254 | 0.01 | 0.78% | 1.0176 | 1.0254 | 1.01786 | 0 |
| Feb 22 2024 | 1.0175 | 0.01 | 0.59% | 1.01155 | 1.02 | 1.01079 | 0 |
| Feb 21 2024 | 1.01151 | 0.00 | -0.08% | 1.01224 | 1.01448 | 1.00959 | 0 |
| Feb 20 2024 | 1.01235 | -0.03 | -2.47% | 1.00949 | 1.0169 | 1.00711 | 0 |
| Feb 19 2024 | 1.038 | 0.03 | 3.02% | 1.00739 | 1.038 | 1.00482 | 0 |
| Feb 18 2024 | 1.00757 | 0.02 | 2.09% | 1.008 | 1.01093 | 0.9869 | 0 |
| Feb 17 2024 | 0.9869 | 0.00 | 0.00% | 0.9869 | 0.9869 | 0.9869 | 0 |
| Feb 16 2024 | 0.9869 | -0.0202 | -2.01% | 1.00704 | 1.00817 | 0.9846 | 0 |
| Feb 15 2024 | 1.00716 | 0.00 | 0.12% | 1.00604 | 1.0101 | 1.00496 | 0 |
