SEB SA Historical Data - SKP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

SEB SA (SKP)

85.0419

-1.76

( -2.03% )

Updated: 09:07:16

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
1734628500	86.95	-2.75	-3.07	85.75	87.9	85.5	4820
1734542100	89.7	0.4	0.45	89.5	90.3	89.2	5418
1734455700	89.3	-0.45	-0.50	89.45	89.9	89	5602
1734369300	89.75	-2.7	-2.92	92.4	92.625	89.45	6939
1734110100	92.45	-1.1	-1.18	93.8	94.45	92.15	3786
1734023700	93.55	-1.05	-1.11	94.7	94.8	93.5	6218
1733937300	94.6	-0.3	-0.32	94.05	95.45	94.05	2968
1733850900	94.9	-0.25	-0.26	94.15	95.4	94.15	3652
1733764500	95.15	4.05	4.45	92.7	95.45	92.65	9229
1733505300	91.1	1.35	1.50	90.65	91.35	90.5	3191
1733418900	89.75	1	1.13	88.65	89.9	88.3	4272
1733332500	88.75	1.85	2.13	87.4	88.75	87.4	5352
1733246100	86.9	-0.7	-0.80	88.15	89.25	86.25	9451
1733159700	87.6	-2.2	-2.45	88.8	88.95	87.25	7051
1732900500	89.8	-0.05	-0.06	89.625	89.8	88.75	4762
1732814100	89.85	-0.35	-0.39	90.35	90.85	89.45	6968
1732727700	90.2	-0.4	-0.44	90.15	90.35	88.975	2958
1732641300	90.6	0	0.00	90.25	91.7	89.6	2617
1732554900	90.6	1.2	1.34	90.4	90.75	89.65	1031
1732295700	89.4	1.65	1.88	88.1	89.65	87.575	2849
1732209300	87.75	-0.3	-0.34	87.55	87.75	86.525	4920
1732122900	88.05	-3.05	-3.35	91.5	91.5	88.05	4178
1732036500	91.1	-2.15	-2.31	93.5	93.5	90.05	3829
1731950100	93.25	-0.35	-0.37	93.9	93.9	92.35	3406
1731690900	93.6	0.15	0.16	92.6	94.3	92.6	3198
1731604500	93.45	0.8	0.86	92.75	94	92.75	2343
1731518100	92.65	-1.25	-1.33	93.8	94.7	92.3	3802
1731431700	93.9	-2.35	-2.44	95.25	95.25	93.3	4562
1731345300	96.25	0.8	0.84	96.2	97	96.05	949
1731086100	95.45	0	0.00	96.75	96.85	95.1	3989
1730999700	95.45	4.45	4.89	92.15	95.85	92.15	6084
1730913300	91	-5.3	-5.50	96.2	96.7	90.6	8068
1730826900	96.3	0.35	0.36	96.4	96.8	95.95	1749
1730740500	95.95	-0.3	-0.31	96.35	96.45	95.6	2204
1730481300	96.25	-0.15	-0.16	96.3	96.9	96.075	2371
1730394900	96.4	-1.1	-1.13	96.6	97.9	96.05	4588
1730308500	97.5	-0.75	-0.76	97.55	98	96.6	3472
1730222100	98.25	-0.3	-0.30	98.55	99.1	97.55	4998
1730135700	98.55	0	0.00	97.6	98.55	96.5	3174
1729872900	98.55	0.55	0.56	99.05	102.5	97.25	4568
1729786500	98	1.15	1.19	97	99.2	96.9	8635
1729700100	96.85	0.7	0.73	96.1	97.2	96.1	2522
1729613700	96.15	0.35	0.37	95.65	96.95	95.45	2832
1729527300	95.8	-2.5	-2.54	98.45	98.45	95.75	812
1729268100	98.3	0.3	0.31	98.4	98.6	97.85	1768
1729181700	98	0.45	0.46	98	98.55	97.15	1592
1729095300	97.55	-0.15	-0.15	96.9	98.85	96.475	7092
1729008900	97.7	0.18	0.18	99.05	99.3	97.2	2954
1728922500	97.52342	-3.88	-3.82	100.4	100.4	97.25	2221
1728663300	101.4	0.6	0.60	100.9	101.4	100.3	4864
1728576900	100.8	-1.7	-1.66	102.6	102.6	100.8	5105
1728490500	102.5	-0.3	-0.29	102.5	103.5	102	2773
1728404100	102.8	-0.6	-0.58	101.3	103	100.6	8815
1728317700	103.4	1.2	1.17	103.7	105.3	102.8	8202
1728058500	102.2	2.65	2.66	99.75	102.6	99.75	3727
1727972100	99.55	-1.85	-1.82	100.3	100.4	99.55	1632
1727885700	101.4	0.2	0.20	101.3	101.9	100.7	4187
1727799300	101.2	-1.3	-1.27	102.4	103	101.1	5529
1727712900	102.5	-2.2	-2.10	104	105.1	102	8820
1727453700	104.7	4.6	4.60	101.1	105.3	100.9	19335
1727367300	100.1	5	5.26	96.6	100.5	96.6	9766
1727280900	95.1	-0.65	-0.68	94.6	96.15	94.6	5672
1727194500	95.75	2.95	3.18	94.75	96.05	94.025	10306
1727108100	92.8	0.15	0.16	92.15	92.85	91.35	12535
1726848900	92.65	-2.7	-2.83	94.9	95.05	92.075	12244

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