Singapore markets close in 1 hour 49 minutes
Straits Times Index
3,070.81 -13.27 (-0.43%) Nikkei
32,775.82 -455.45 (-1.37%) Hang Seng
16,235.42 -410.63 (-2.47%) FTSE 100
7,512.96 -16.39 (-0.22%) Bitcoin USD
41,589.76 +139.74 (+0.34%) CMC Crypto 200
855.66 -3.05 (-0.36%)
EUR/SEK (EURSEK=X)
CCY - CCY Delayed Price. Currency in SEK
Add to watchlist
As of 07:11AM GMT. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 11.3098 | 11.3127 | 11.2922 | 11.3025 | 11.3025 | - |
| 04 Dec 2023 | 11.2840 | 11.3346 | 11.2791 | 11.2840 | 11.2840 | - |
| 01 Dec 2023 | 11.4258 | 11.4296 | 11.2768 | 11.4258 | 11.4258 | - |
| 30 Nov 2023 | 11.3552 | 11.4799 | 11.3323 | 11.3552 | 11.3552 | - |
| 29 Nov 2023 | 11.3441 | 11.3922 | 11.2863 | 11.3441 | 11.3441 | - |
| 28 Nov 2023 | 11.4147 | 11.4332 | 11.3567 | 11.4147 | 11.4147 | - |
| 27 Nov 2023 | 11.4359 | 11.4543 | 11.3896 | 11.4359 | 11.4359 | - |
| 24 Nov 2023 | 11.4323 | 11.4613 | 11.4030 | 11.4323 | 11.4323 | - |
| 23 Nov 2023 | 11.4054 | 11.4611 | 11.3340 | 11.4054 | 11.4054 | - |
| 22 Nov 2023 | 11.4082 | 11.4452 | 11.3796 | 11.4082 | 11.4082 | - |
| 21 Nov 2023 | 11.4229 | 11.4295 | 11.3689 | 11.4229 | 11.4229 | - |
| 20 Nov 2023 | 11.4793 | 11.4903 | 11.4201 | 11.4510 | 11.4510 | - |
| 17 Nov 2023 | 11.4840 | 11.5042 | 11.4506 | 11.4840 | 11.4840 | - |
| 16 Nov 2023 | 11.4342 | 11.5169 | 11.4049 | 11.4342 | 11.4342 | - |
| 15 Nov 2023 | 11.5163 | 11.5238 | 11.4192 | 11.5163 | 11.5163 | - |
| 14 Nov 2023 | 11.5771 | 11.6738 | 11.5209 | 11.5771 | 11.5771 | - |
| 13 Nov 2023 | 11.6309 | 11.6662 | 11.5868 | 11.6309 | 11.6309 | - |
| 10 Nov 2023 | 11.6496 | 11.6632 | 11.6215 | 11.6496 | 11.6496 | - |
| 09 Nov 2023 | 11.6601 | 11.6695 | 11.6131 | 11.6601 | 11.6601 | - |
| 08 Nov 2023 | 11.6779 | 11.7073 | 11.6490 | 11.6779 | 11.6779 | - |
| 07 Nov 2023 | 11.6998 | 11.7116 | 11.6542 | 11.6998 | 11.6998 | - |
| 06 Nov 2023 | 11.6742 | 11.7135 | 11.6496 | 11.6742 | 11.6742 | - |
| 03 Nov 2023 | 11.7985 | 11.8072 | 11.7035 | 11.7985 | 11.7985 | - |
| 02 Nov 2023 | 11.8158 | 11.8398 | 11.7859 | 11.8158 | 11.8158 | - |
| 01 Nov 2023 | 11.8189 | 11.8277 | 11.7858 | 11.8189 | 11.8189 | - |
| 31 Oct 2023 | 11.8277 | 11.8402 | 11.8053 | 11.8267 | 11.8267 | - |
| 30 Oct 2023 | 11.7833 | 11.8298 | 11.7703 | 11.7833 | 11.7833 | - |
| 26 Oct 2023 | 11.7686 | 11.8278 | 11.7627 | 11.7686 | 11.7686 | - |
| 25 Oct 2023 | 11.7754 | 11.8111 | 11.7657 | 11.7754 | 11.7754 | - |
| 24 Oct 2023 | 11.7824 | 11.8217 | 11.7436 | 11.7824 | 11.7824 | - |
| 23 Oct 2023 | 11.7073 | 11.7733 | 11.6664 | 11.7073 | 11.7073 | - |
| 22 Oct 2023 | 11.6243 | 11.7289 | 11.6115 | 11.6243 | 11.6243 | - |
| 19 Oct 2023 | 11.5907 | 11.6419 | 11.4775 | 11.5907 | 11.5907 | - |
| 18 Oct 2023 | 11.6148 | 11.6504 | 11.5683 | 11.6148 | 11.6148 | - |
| 17 Oct 2023 | 11.5373 | 11.6199 | 11.5330 | 11.5373 | 11.5373 | - |
| 16 Oct 2023 | 11.5254 | 11.5548 | 11.5153 | 11.5254 | 11.5254 | - |
| 15 Oct 2023 | 11.5823 | 11.5837 | 11.5174 | 11.5823 | 11.5823 | - |
| 12 Oct 2023 | 11.5708 | 11.5901 | 11.5135 | 11.5708 | 11.5708 | - |
| 11 Oct 2023 | 11.5806 | 11.5887 | 11.5309 | 11.5806 | 11.5806 | - |
| 10 Oct 2023 | 11.5253 | 11.5770 | 11.5162 | 11.5253 | 11.5253 | - |
| 09 Oct 2023 | 11.5816 | 11.6035 | 11.5224 | 11.5816 | 11.5816 | - |
| 08 Oct 2023 | 11.5962 | 11.6323 | 11.5820 | 11.5962 | 11.5962 | - |
| 05 Oct 2023 | 11.6148 | 11.6328 | 11.5808 | 11.6148 | 11.6148 | - |
| 04 Oct 2023 | 11.6135 | 11.6294 | 11.5834 | 11.6135 | 11.6135 | - |
| 03 Oct 2023 | 11.5946 | 11.6611 | 11.5745 | 11.5946 | 11.5946 | - |
| 02 Oct 2023 | 11.5828 | 11.6413 | 11.5621 | 11.5828 | 11.5828 | - |
| 01 Oct 2023 | 11.5396 | 11.5953 | 11.5240 | 11.5396 | 11.5396 | - |
| 28 Sept 2023 | 11.5368 | 11.5541 | 11.4752 | 11.5368 | 11.5368 | - |
| 27 Sept 2023 | 11.6188 | 11.6235 | 11.5368 | 11.6188 | 11.6188 | - |
| 26 Sept 2023 | 11.6293 | 11.6549 | 11.5606 | 11.6293 | 11.6293 | - |
| 25 Sept 2023 | 11.7176 | 11.7500 | 11.6206 | 11.7176 | 11.7176 | - |
| 24 Sept 2023 | 11.8403 | 11.8621 | 11.6840 | 11.8403 | 11.8403 | - |
| 21 Sept 2023 | 11.9081 | 11.9143 | 11.8315 | 11.9081 | 11.9081 | - |
| 20 Sept 2023 | 11.8764 | 11.9575 | 11.7654 | 11.8764 | 11.8764 | - |
| 19 Sept 2023 | 11.9153 | 11.9320 | 11.8291 | 11.9153 | 11.9153 | - |
| 18 Sept 2023 | 11.9144 | 11.9213 | 11.8670 | 11.9144 | 11.9144 | - |
| 17 Sept 2023 | 11.9038 | 11.9937 | 11.9058 | 11.9038 | 11.9038 | - |
| 14 Sept 2023 | 11.8984 | 11.9242 | 11.8676 | 11.8984 | 11.8984 | - |
| 13 Sept 2023 | 11.9433 | 11.9563 | 11.8924 | 11.9433 | 11.9433 | - |
| 12 Sept 2023 | 11.9331 | 11.9547 | 11.9086 | 11.9331 | 11.9331 | - |
| 11 Sept 2023 | 11.9154 | 11.9218 | 11.8634 | 11.9154 | 11.9154 | - |
| 10 Sept 2023 | 11.8782 | 11.9003 | 11.8535 | 11.8782 | 11.8782 | - |
| 07 Sept 2023 | 11.9156 | 11.9284 | 11.8068 | 11.9156 | 11.9156 | - |
| 06 Sept 2023 | 11.9145 | 11.9370 | 11.8765 | 11.9145 | 11.9145 | - |
| 05 Sept 2023 | 11.8980 | 11.9295 | 11.8734 | 11.8980 | 11.8980 | - |
| 04 Sept 2023 | 11.8718 | 11.9408 | 11.8631 | 11.8718 | 11.8718 | - |
| 03 Sept 2023 | 11.8911 | 11.9147 | 11.8652 | 11.8911 | 11.8911 | - |
| 31 Aug 2023 | 11.8718 | 11.9223 | 11.8565 | 11.8718 | 11.8718 | - |
| 30 Aug 2023 | 11.8408 | 11.8904 | 11.8237 | 11.8408 | 11.8408 | - |
| 29 Aug 2023 | 11.8208 | 11.8631 | 11.7746 | 11.8208 | 11.8208 | - |
| 28 Aug 2023 | 11.8716 | 11.8984 | 11.8255 | 11.8716 | 11.8716 | - |
| 27 Aug 2023 | 11.9256 | 11.9431 | 11.8752 | 11.9256 | 11.9256 | - |
| 24 Aug 2023 | 11.8850 | 11.9512 | 11.8665 | 11.8850 | 11.8850 | - |
| 23 Aug 2023 | 11.8545 | 11.9228 | 11.8475 | 11.8545 | 11.8545 | - |
| 22 Aug 2023 | 11.8520 | 11.9244 | 11.8341 | 11.8520 | 11.8520 | - |
| 21 Aug 2023 | 11.9325 | 11.9461 | 11.8409 | 11.9325 | 11.9325 | - |
| 20 Aug 2023 | 11.9256 | 11.9604 | 11.8921 | 11.9256 | 11.9256 | - |
| 17 Aug 2023 | 11.8865 | 11.9482 | 11.8599 | 11.8865 | 11.8865 | - |
| 16 Aug 2023 | 11.8762 | 11.8931 | 11.8503 | 11.8762 | 11.8762 | - |
| 15 Aug 2023 | 11.8424 | 11.8694 | 11.8231 | 11.8424 | 11.8424 | - |
| 14 Aug 2023 | 11.7797 | 11.8647 | 11.7410 | 11.7797 | 11.7797 | - |
| 13 Aug 2023 | 11.8511 | 11.8839 | 11.7923 | 11.8511 | 11.8511 | - |
| 10 Aug 2023 | 11.7530 | 11.8800 | 11.7454 | 11.7530 | 11.7530 | - |
| 09 Aug 2023 | 11.7067 | 11.7396 | 11.6642 | 11.7067 | 11.7067 | - |
| 08 Aug 2023 | 11.7455 | 11.7527 | 11.6784 | 11.7455 | 11.7455 | - |
| 07 Aug 2023 | 11.6517 | 11.7606 | 11.6460 | 11.6517 | 11.6517 | - |
| 06 Aug 2023 | 11.6525 | 11.6878 | 11.6282 | 11.6525 | 11.6525 | - |
| 03 Aug 2023 | 11.6777 | 11.7295 | 11.5671 | 11.6777 | 11.6777 | - |
| 02 Aug 2023 | 11.7159 | 11.7523 | 11.6699 | 11.7159 | 11.7159 | - |
| 01 Aug 2023 | 11.6341 | 11.7519 | 11.6101 | 11.6341 | 11.6341 | - |
| 31 Jul 2023 | 11.5632 | 11.6567 | 11.5633 | 11.5632 | 11.5632 | - |
| 30 Jul 2023 | 11.6088 | 11.6196 | 11.5527 | 11.6088 | 11.6088 | - |
| 27 Jul 2023 | 11.5371 | 11.6089 | 11.4866 | 11.5371 | 11.5371 | - |
| 26 Jul 2023 | 11.5235 | 11.5436 | 11.4708 | 11.5235 | 11.5235 | - |
| 25 Jul 2023 | 11.4617 | 11.5667 | 11.4128 | 11.4617 | 11.4617 | - |
| 24 Jul 2023 | 11.5145 | 11.5237 | 11.4483 | 11.5145 | 11.5145 | - |
| 23 Jul 2023 | 11.5920 | 11.5912 | 11.5096 | 11.5920 | 11.5920 | - |
| 20 Jul 2023 | 11.5181 | 11.5751 | 11.5024 | 11.5181 | 11.5181 | - |
| 19 Jul 2023 | 11.5083 | 11.5414 | 11.4600 | 11.5083 | 11.5083 | - |
| 18 Jul 2023 | 11.4600 | 11.5247 | 11.4359 | 11.4600 | 11.4600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.