SEB SA Historical Data - SKP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

SEB SA (SKP)

92.55

-0.40

(-0.43%)

Closed July 31 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722356100	92.15	-1.1	-1.18	93.05	93.4676	92.15	4345
1722269700	93.25	-1.2	-1.27	94.8	95.15	93.25	3576
1722010500	94.45	0.9	0.96	94.1	95.1	92.9	8239
1721924100	93.55	-8.75	-8.55	97.15	97.25	93.55	7243
1721837700	102.3	0.5	0.49	100.5	103	100	3065
1721751300	101.8	-1.3	-1.26	102.3	102.5	101.4	3337
1721664900	103.1	1.7	1.68	102.1	103.1	101.6	2532
1721405700	101.4	-0.6	-0.59	101.3	101.6	100.5	5051
1721319300	102	0.1	0.10	102	103	100.8	8389
1721232900	101.9	-0.8	-0.78	102.5	102.9	100.9	5325
1721146500	102.7	-0.7	-0.68	102.1	103.3	101.9	2894
1721060100	103.4	-0.1	-0.10	102.9	103.6	102.5	2547
1720800900	103.5	0.3	0.29	104.3	104.3	103	2775
1720714500	103.2	1.9	1.88	101.5	103.7	100.9	2865
1720628100	101.3	1.35	1.35	100.7	102.1	100.5	3026
1720541700	99.95	-2.55	-2.49	102.2	103.45	99.95	5339
1720455300	102.5	0.4	0.39	101.6	103.2	101.6	7288
1720196100	102.1	0.1	0.10	102.3	103.45	102.1	4701
1720109700	102	-1.5	-1.45	102.5	102.7	101.5	4150
1720023300	103.5	4.7	4.76	100.8	103.5	100.1	8796
1719936900	98.8	0.55	0.56	98	99	97	6069
1719850500	98.25	2.65	2.77	100	101.1	98.25	6745
1719591300	95.6	-3.2	-3.24	99.55	99.55	95.6	8248
1719504900	98.8	-3.6	-3.52	103.2	103.2	98.8	5756
1719418500	102.4	-1	-0.97	103.4	103.6	101.55	6116
1719332100	103.4	-1.8	-1.71	104.9	105.7	102.8	10499
1719245700	105.2	1.1	1.06	104.1	105.3	103.8	4199
1718986500	104.1	-1	-0.95	105.1	105.9	103.9	4606
1718900100	105.1	1.7	1.64	104	105.1	103.7	1437
1718813700	103.4	-0.6	-0.58	104.2	104.3	102.8	3104
1718727300	104	-0.4	-0.38	104.6	105.1	103	2878
1718640900	104.4	1.6	1.56	102.6	105	102.4	6164
1718381700	102.8	-6.2	-5.69	108.1	108.1	99.95	7068
1718295300	109	-0.1	-0.09	109.6	109.9	108.4	4701
1718208900	109.1	0.4	0.37	108.7	111	107.9	2910
1718122500	108.7	-0.4	-0.37	109.5	109.8	108.2	5159
1718036100	109.1	-1.3	-1.18	108.3	109.5	108.1	4335
1717776900	110.4	-1.3	-1.16	111	111.9	109.7	3270
1717690500	111.7	0.7	0.63	111.1	112	110.2	3066
1717604100	111	0	0.00	111.6	111.6	110.4	2316
1717517700	111	-1.3	-1.16	112.1	112.6	110.6	2298
1717431300	112.3	-1.1	-0.97	112	113.3	111.5	1967
1717172100	113.4	-0.3	-0.26	113.4	114.2	112.9	4689
1717085700	113.7	1.7	1.52	111.7	113.7	111.7	4243
1716999300	112	-1.6	-1.41	113	113.8	112	2516
1716912900	113.6	0.3	0.26	113.5	114.6	112.9	3619
1716826500	113.3	1.2	1.07	112.3	113.5	112.3	1514
1716567300	112.1	-0.4	-0.36	111.9	112.9	111.6	5780
1716480900	112.5	0.7	0.63	111.8	113.45	111.8	7045
1716394500	111.8	-1.3	-1.15	112.1	112.35	110.9	3834
1716308100	113.1	-1.1	-0.96	114	114	112.3	6114
1716221700	114.2	-0.6	-0.52	114.4	115	114.2	1611
1715962500	114.8	-0.3	-0.26	113.8	114.8	113.3	3102
1715876100	115.1	-0.8	-0.69	115.5	115.8	114.8	2646
1715789700	115.9	-2.4	-2.03	118.5	118.5	114.7	6541
1715703300	118.3	2.5	2.16	116.2	118.3	115	5443
1715616900	115.8	-0.1	-0.09	116.3	116.3	113.9	3451
1715357700	115.9	-0.2	-0.17	117.7	117.9	115.9	8355
1715271300	116.1	2	1.75	114.7	116.5	114.7	5202
1715184900	114.1	-0.2	-0.17	114.3	114.4	113.4	3881
1715098500	114.3	1.4	1.24	113.9	114.35	112.8	5565
1715012100	112.9	0.5	0.44	112.7	113.5	112.7	3951
1714752900	112.4	1.6	1.44	111.3	112.7	110.9	2824
1714666500	110.8	-0.4	-0.36	110.7	111.4	110	5357
1714580100	111.2	0	0.00	111.2	111.2	111.2	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions