USD/SEK (USDSEK=X)
CCY - CCY Delayed price. Currency in SEK
Add to watchlist
As of 02:26AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 10.8025 | 10.8162 | 10.7943 | 10.8150 | 10.8150 | - |
| 06 May 2024 | 10.8191 | 10.8439 | 10.7559 | 10.8191 | 10.8191 | - |
| 03 May 2024 | 10.8544 | 10.8705 | 10.7347 | 10.8544 | 10.8544 | - |
| 02 May 2024 | 10.9101 | 10.9435 | 10.8891 | 10.9101 | 10.9101 | - |
| 01 May 2024 | 11.0169 | 11.0469 | 10.9632 | 11.0169 | 11.0169 | - |
| 30 Apr 2024 | 10.9285 | 10.9991 | 10.9298 | 10.9285 | 10.9285 | - |
| 29 Apr 2024 | 10.9239 | 10.9461 | 10.8645 | 10.9239 | 10.9239 | - |
| 26 Apr 2024 | 10.8813 | 10.9671 | 10.8442 | 10.8813 | 10.8813 | - |
| 25 Apr 2024 | 10.8796 | 10.9657 | 10.8353 | 10.8796 | 10.8796 | - |
| 24 Apr 2024 | 10.8074 | 10.8950 | 10.7800 | 10.8074 | 10.8074 | - |
| 23 Apr 2024 | 10.8814 | 10.9005 | 10.8081 | 10.8814 | 10.8814 | - |
| 22 Apr 2024 | 10.9231 | 10.9301 | 10.8825 | 10.9228 | 10.9228 | - |
| 19 Apr 2024 | 10.9710 | 11.0267 | 10.8877 | 10.9710 | 10.9710 | - |
| 18 Apr 2024 | 10.9407 | 10.9664 | 10.8733 | 10.9407 | 10.9407 | - |
| 17 Apr 2024 | 10.9373 | 11.0004 | 10.9093 | 10.9373 | 10.9373 | - |
| 16 Apr 2024 | 10.8769 | 10.9608 | 10.8700 | 10.8769 | 10.8769 | - |
| 15 Apr 2024 | 10.8565 | 10.9051 | 10.8319 | 10.8565 | 10.8565 | - |
| 12 Apr 2024 | 10.7216 | 10.9246 | 10.7106 | 10.7216 | 10.7216 | - |
| 11 Apr 2024 | 10.7210 | 10.7872 | 10.6158 | 10.7210 | 10.7210 | - |
| 10 Apr 2024 | 10.5453 | 10.7354 | 10.5290 | 10.5453 | 10.5453 | - |
| 09 Apr 2024 | 10.5538 | 10.5715 | 10.4971 | 10.5538 | 10.5538 | - |
| 08 Apr 2024 | 10.6489 | 10.6625 | 10.5363 | 10.6489 | 10.6489 | - |
| 05 Apr 2024 | 10.6443 | 10.7069 | 10.6169 | 10.6443 | 10.6443 | - |
| 04 Apr 2024 | 10.6401 | 10.6442 | 10.5532 | 10.6401 | 10.6401 | - |
| 03 Apr 2024 | 10.7389 | 10.7583 | 10.6321 | 10.7389 | 10.7389 | - |
| 02 Apr 2024 | 10.8018 | 10.8081 | 10.6944 | 10.8018 | 10.8018 | - |
| 01 Apr 2024 | 10.6775 | 10.8237 | 10.6653 | 10.6775 | 10.6775 | - |
| 29 Mar 2024 | 10.6877 | 10.7174 | 10.6636 | 10.6877 | 10.6877 | - |
| 28 Mar 2024 | 10.6380 | 10.7136 | 10.6092 | 10.6380 | 10.6380 | - |
| 27 Mar 2024 | 10.5844 | 10.6394 | 10.5796 | 10.5844 | 10.5844 | - |
| 26 Mar 2024 | 10.5728 | 10.5864 | 10.5327 | 10.5728 | 10.5728 | - |
| 25 Mar 2024 | 10.5632 | 10.5975 | 10.5361 | 10.5632 | 10.5632 | - |
| 22 Mar 2024 | 10.4629 | 10.5628 | 10.4544 | 10.4629 | 10.4629 | - |
| 21 Mar 2024 | 10.3632 | 10.4643 | 10.3503 | 10.3632 | 10.3632 | - |
| 20 Mar 2024 | 10.4282 | 10.4993 | 10.4266 | 10.4282 | 10.4282 | - |
| 19 Mar 2024 | 10.4210 | 10.5086 | 10.4096 | 10.4210 | 10.4210 | - |
| 18 Mar 2024 | 10.3625 | 10.4282 | 10.3475 | 10.3625 | 10.3625 | - |
| 15 Mar 2024 | 10.3460 | 10.3776 | 10.3244 | 10.3460 | 10.3460 | - |
| 14 Mar 2024 | 10.2157 | 10.3441 | 10.2120 | 10.2157 | 10.2157 | - |
| 13 Mar 2024 | 10.2317 | 10.2562 | 10.2138 | 10.2317 | 10.2317 | - |
| 12 Mar 2024 | 10.2346 | 10.2708 | 10.1766 | 10.2346 | 10.2346 | - |
| 11 Mar 2024 | 10.2095 | 10.2559 | 10.2034 | 10.2095 | 10.2095 | - |
| 08 Mar 2024 | 10.2189 | 10.2374 | 10.1497 | 10.2189 | 10.2189 | - |
| 07 Mar 2024 | 10.2753 | 10.3085 | 10.2223 | 10.2753 | 10.2753 | - |
| 06 Mar 2024 | 10.3777 | 10.3964 | 10.2640 | 10.3777 | 10.3777 | - |
| 05 Mar 2024 | 10.3644 | 10.4029 | 10.3493 | 10.3644 | 10.3644 | - |
| 04 Mar 2024 | 10.3066 | 10.3809 | 10.2936 | 10.3066 | 10.3066 | - |
| 01 Mar 2024 | 10.3686 | 10.3803 | 10.3088 | 10.3686 | 10.3686 | - |
| 29 Feb 2024 | 10.3316 | 10.3689 | 10.2748 | 10.3316 | 10.3316 | - |
| 28 Feb 2024 | 10.3035 | 10.3760 | 10.2910 | 10.3035 | 10.3035 | - |
| 27 Feb 2024 | 10.2749 | 10.3244 | 10.2593 | 10.2749 | 10.2749 | - |
| 26 Feb 2024 | 10.3167 | 10.3302 | 10.2733 | 10.3167 | 10.3167 | - |
| 23 Feb 2024 | 10.3159 | 10.3514 | 10.2885 | 10.3159 | 10.3159 | - |
| 22 Feb 2024 | 10.3572 | 10.3623 | 10.2514 | 10.3572 | 10.3572 | - |
| 21 Feb 2024 | 10.3572 | 10.3931 | 10.3278 | 10.3572 | 10.3572 | - |
| 20 Feb 2024 | 10.3906 | 10.4247 | 10.3348 | 10.3906 | 10.3906 | - |
| 19 Feb 2024 | 10.4166 | 10.4467 | 10.3931 | 10.4172 | 10.4172 | - |
| 16 Feb 2024 | 10.4465 | 10.5082 | 10.4304 | 10.4465 | 10.4465 | - |
| 15 Feb 2024 | 10.5059 | 10.5313 | 10.4176 | 10.5059 | 10.5059 | - |
| 14 Feb 2024 | 10.5801 | 10.5911 | 10.5215 | 10.5801 | 10.5801 | - |
| 13 Feb 2024 | 10.3972 | 10.5818 | 10.3782 | 10.3972 | 10.3972 | - |
| 12 Feb 2024 | 10.4429 | 10.4535 | 10.4123 | 10.4429 | 10.4429 | - |
| 09 Feb 2024 | 10.4698 | 10.4852 | 10.4414 | 10.4698 | 10.4698 | - |
| 08 Feb 2024 | 10.4671 | 10.5001 | 10.4449 | 10.4671 | 10.4671 | - |
| 07 Feb 2024 | 10.4997 | 10.5097 | 10.4346 | 10.4997 | 10.4997 | - |
| 06 Feb 2024 | 10.6012 | 10.6305 | 10.5255 | 10.6012 | 10.6012 | - |
| 05 Feb 2024 | 10.5040 | 10.6280 | 10.4910 | 10.5040 | 10.5040 | - |
| 02 Feb 2024 | 10.3755 | 10.5073 | 10.3427 | 10.3755 | 10.3755 | - |
| 01 Feb 2024 | 10.4004 | 10.4854 | 10.3776 | 10.4004 | 10.4004 | - |
| 31 Jan 2024 | 10.4053 | 10.4361 | 10.3183 | 10.4053 | 10.4053 | - |
| 30 Jan 2024 | 10.4403 | 10.4516 | 10.3937 | 10.4403 | 10.4403 | - |
| 29 Jan 2024 | 10.4320 | 10.5038 | 10.4313 | 10.4273 | 10.4273 | - |
| 26 Jan 2024 | 10.4368 | 10.4649 | 10.3882 | 10.4368 | 10.4368 | - |
| 25 Jan 2024 | 10.4349 | 10.4567 | 10.3990 | 10.4349 | 10.4349 | - |
| 24 Jan 2024 | 10.4758 | 10.4919 | 10.3668 | 10.4758 | 10.4758 | - |
| 23 Jan 2024 | 10.4655 | 10.5045 | 10.4076 | 10.4655 | 10.4655 | - |
| 22 Jan 2024 | 10.4556 | 10.4816 | 10.4165 | 10.4556 | 10.4556 | - |
| 19 Jan 2024 | 10.4815 | 10.5036 | 10.4469 | 10.4815 | 10.4815 | - |
| 18 Jan 2024 | 10.4406 | 10.4935 | 10.4147 | 10.4406 | 10.4406 | - |
| 17 Jan 2024 | 10.4328 | 10.5119 | 10.4260 | 10.4328 | 10.4328 | - |
| 16 Jan 2024 | 10.3206 | 10.4380 | 10.3259 | 10.3206 | 10.3206 | - |
| 15 Jan 2024 | 10.2755 | 10.3185 | 10.2780 | 10.2755 | 10.2755 | - |
| 12 Jan 2024 | 10.2410 | 10.3046 | 10.2263 | 10.2410 | 10.2410 | - |
| 11 Jan 2024 | 10.2160 | 10.3109 | 10.1764 | 10.2160 | 10.2160 | - |
| 10 Jan 2024 | 10.2467 | 10.2590 | 10.2182 | 10.2467 | 10.2467 | - |
| 09 Jan 2024 | 10.2224 | 10.2761 | 10.2002 | 10.2224 | 10.2224 | - |
| 08 Jan 2024 | 10.2594 | 10.3097 | 10.2101 | 10.2594 | 10.2594 | - |
| 05 Jan 2024 | 10.2073 | 10.3376 | 10.1621 | 10.2073 | 10.2073 | - |
| 04 Jan 2024 | 10.2795 | 10.2915 | 10.2014 | 10.2795 | 10.2795 | - |
| 03 Jan 2024 | 10.2049 | 10.3241 | 10.1759 | 10.2049 | 10.2049 | - |
| 02 Jan 2024 | 10.0545 | 10.2102 | 10.0495 | 10.0545 | 10.0545 | - |
| 01 Jan 2024 | 10.0705 | 10.0839 | 10.0705 | 10.0705 | 10.0705 | - |
| 29 Dec 2023 | 9.9711 | 10.0835 | 9.9633 | 9.9711 | 9.9711 | - |
| 28 Dec 2023 | 9.9280 | 9.9762 | 9.9055 | 9.9280 | 9.9280 | - |
| 27 Dec 2023 | 9.9849 | 10.0138 | 9.9060 | 9.9849 | 9.9849 | - |
| 26 Dec 2023 | 9.9854 | 10.0735 | 9.9739 | 9.9854 | 9.9854 | - |
| 25 Dec 2023 | 9.9826 | 10.0651 | 9.7800 | 9.9826 | 9.9826 | - |
| 22 Dec 2023 | 10.0909 | 10.1103 | 9.9679 | 10.0909 | 10.0909 | - |
| 21 Dec 2023 | 10.1598 | 10.1840 | 10.0599 | 10.1598 | 10.1598 | - |
| 20 Dec 2023 | 10.1560 | 10.1822 | 10.1321 | 10.1560 | 10.1560 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.