Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
SEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 24.99 | -0.08 | -0.32% | 25.35 | 25.50 | 24.95 | 457,740 |
| Apr 23 2024 | 25.07 | 0.42 | 1.70% | 24.96 | 25.27 | 24.85 | 556,976 |
| Apr 22 2024 | 24.65 | 0.97 | 4.10% | 24.14 | 24.66 | 24.06 | 1,481,200 |
| Apr 19 2024 | 23.68 | -0.37 | -1.54% | 23.75 | 26.00 | 23.275 | 811,403 |
| Apr 18 2024 | 24.05 | -0.14 | -0.58% | 24.18 | 24.25 | 23.95 | 438,077 |
| Apr 17 2024 | 24.19 | -0.24 | -0.98% | 24.30 | 24.49 | 24.12 | 494,371 |
| Apr 16 2024 | 24.43 | -0.34 | -1.37% | 24.58 | 24.70 | 24.25 | 777,107 |
| Apr 15 2024 | 24.77 | -0.24 | -0.96% | 24.64 | 24.90 | 24.50 | 885,467 |
| Apr 12 2024 | 25.01 | 0.29 | 1.15% | 24.72 | 25.10 | 24.71 | 673,777 |
| Apr 11 2024 | 24.725 | -0.59 | -2.31% | 24.71 | 25.03 | 24.67 | 682,018 |
| Apr 10 2024 | 25.31 | 0.68 | 2.76% | 24.79 | 25.35 | 24.72 | 877,191 |
| Apr 09 2024 | 24.63 | 0.18 | 0.76% | 24.47 | 24.72 | 24.22 | 422,683 |
| Apr 08 2024 | 24.445 | 0.37 | 1.52% | 24.24 | 24.51 | 24.14 | 549,284 |
| Apr 05 2024 | 24.08 | -0.13 | -0.54% | 24.18 | 24.37 | 23.92 | 564,953 |
| Apr 04 2024 | 24.21 | 0.26 | 1.09% | 24.24 | 24.46 | 24.105 | 680,770 |
| Apr 03 2024 | 23.95 | -0.69 | -2.80% | 24.37 | 24.43 | 23.58 | 937,359 |
| Apr 02 2024 | 24.64 | -0.34 | -1.36% | 24.81 | 25.11 | 24.55 | 758,186 |
| Mar 28 2024 | 24.98 | 0.12 | 0.48% | 25.03 | 25.19 | 24.63 | 889,635 |
| Mar 27 2024 | 24.86 | 0.10 | 0.40% | 24.86 | 24.95 | 24.66 | 714,472 |
| Mar 26 2024 | 24.76 | -0.54 | -2.13% | 25.07 | 25.07 | 24.70 | 968,704 |
| Mar 25 2024 | 25.30 | 0.14 | 0.56% | 25.35 | 25.61 | 25.28 | 418,689 |
| Mar 22 2024 | 25.16 | 0.14 | 0.56% | 24.96 | 29.01 | 21.01 | 908,228 |
| Mar 21 2024 | 25.02 | -0.26 | -1.03% | 25.33 | 26.00 | 25.02 | 1,582,236 |
| Mar 20 2024 | 25.28 | -0.27 | -1.06% | 25.47 | 25.61 | 25.22 | 1,281,131 |
| Mar 19 2024 | 25.55 | 0.01 | 0.04% | 25.32 | 25.61 | 19.50 | 939,497 |
| Mar 18 2024 | 25.54 | -0.10 | -0.39% | 25.37 | 25.74 | 25.335 | 719,832 |
| Mar 15 2024 | 25.64 | -0.80 | -3.03% | 25.95 | 26.08 | 25.54 | 1,599,198 |
| Mar 14 2024 | 26.44 | -0.54 | -2.00% | 26.90 | 26.90 | 26.25 | 1,922,651 |
| Mar 13 2024 | 26.98 | 0.28 | 1.05% | 26.73 | 27.10 | 26.73 | 665,443 |
| Mar 12 2024 | 26.70 | 0.10 | 0.38% | 26.56 | 26.98 | 26.56 | 528,450 |
| Mar 11 2024 | 26.60 | -0.56 | -2.06% | 26.98 | 26.98 | 26.42 | 438,724 |
| Mar 08 2024 | 27.16 | 0.68 | 2.57% | 26.83 | 27.20 | 26.69 | 528,755 |
| Mar 07 2024 | 26.48 | 0.17 | 0.65% | 26.58 | 26.88 | 26.25 | 584,377 |
| Mar 06 2024 | 26.31 | 0.02 | 0.08% | 26.34 | 26.39 | 25.84 | 548,628 |
| Mar 05 2024 | 26.29 | 0.00 | 0.00% | 26.26 | 26.39 | 25.76 | 601,158 |
| Mar 04 2024 | 26.29 | 0.14 | 0.54% | 26.23 | 26.48 | 25.72 | 542,818 |
| Mar 01 2024 | 26.15 | -0.11 | -0.42% | 26.25 | 26.60 | 26.12 | 604,366 |
| Feb 29 2024 | 26.26 | 0.45 | 1.74% | 26.00 | 26.37 | 25.87 | 1,294,964 |
| Feb 28 2024 | 25.81 | 0.20 | 0.78% | 25.74 | 25.93 | 25.26 | 584,336 |
| Feb 27 2024 | 25.61 | 0.06 | 0.23% | 25.66 | 25.76 | 25.45 | 323,691 |
| Feb 26 2024 | 25.55 | 0.19 | 0.75% | 25.44 | 25.92 | 25.18 | 434,956 |
| Feb 23 2024 | 25.36 | -0.39 | -1.51% | 25.86 | 25.98 | 25.19 | 588,136 |
| Feb 22 2024 | 25.75 | -0.26 | -1.00% | 25.89 | 26.26 | 25.68 | 614,460 |
| Feb 21 2024 | 26.01 | -0.17 | -0.65% | 26.35 | 26.93 | 25.82 | 1,839,772 |
| Feb 20 2024 | 26.18 | 0.74 | 2.91% | 25.43 | 26.38 | 25.41 | 1,636,183 |
| Feb 19 2024 | 25.44 | 0.03 | 0.12% | 25.14 | 25.47 | 25.00 | 758,647 |
| Feb 16 2024 | 25.41 | 0.67 | 2.71% | 25.00 | 26.51 | 23.51 | 1,457,270 |
| Feb 15 2024 | 24.74 | 0.69 | 2.87% | 24.63 | 25.15 | 24.52 | 2,090,584 |
| Feb 14 2024 | 24.05 | -1.64 | -6.38% | 25.05 | 25.62 | 23.805 | 3,026,560 |
| Feb 13 2024 | 25.69 | -1.20 | -4.46% | 23.71 | 25.96 | 23.26 | 4,326,023 |
| Feb 12 2024 | 26.89 | 0.20 | 0.75% | 26.77 | 27.10 | 26.62 | 349,750 |
| Feb 09 2024 | 26.69 | 0.45 | 1.71% | 26.30 | 26.78 | 26.18 | 1,483,282 |
| Feb 08 2024 | 26.24 | 0.17 | 0.65% | 26.01 | 26.48 | 25.96 | 559,125 |
| Feb 07 2024 | 26.07 | 0.21 | 0.81% | 25.75 | 26.21 | 25.71 | 478,890 |
| Feb 06 2024 | 25.86 | -0.15 | -0.58% | 25.72 | 25.88 | 25.43 | 514,681 |
| Feb 05 2024 | 26.01 | 0.06 | 0.23% | 25.77 | 26.15 | 25.67 | 719,981 |
| Feb 02 2024 | 25.95 | 0.99 | 3.97% | 25.17 | 26.01 | 25.11 | 756,055 |
| Feb 01 2024 | 24.96 | -0.42 | -1.65% | 25.11 | 25.17 | 24.68 | 624,934 |
| Jan 31 2024 | 25.38 | 0.04 | 0.16% | 25.30 | 25.46 | 25.03 | 786,872 |
| Jan 30 2024 | 25.34 | 0.12 | 0.48% | 25.53 | 25.60 | 25.27 | 462,756 |
| Jan 29 2024 | 25.22 | -0.30 | -1.18% | 25.14 | 25.59 | 25.01 | 640,231 |
