Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SEKCOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 419.1835 | 2.04 | 0.49% | 416.9793 | 421.1913 | 414.1639 | 0 |
| Mar 27 2025 | 417.142 | 7.05 | 1.72% | 410.0113 | 417.8676 | 410.4048 | 0 |
| Mar 26 2025 | 410.0968 | 1.35 | 0.33% | 408.7604 | 412.5636 | 407.7734 | 0 |
| Mar 25 2025 | 408.7482 | -1.77 | -0.43% | 410.5305 | 415.8291 | 407.3969 | 0 |
| Mar 24 2025 | 410.5183 | 1.53 | 0.37% | 410.7604 | 411.889 | 408.5177 | 0 |
| Mar 23 2025 | 408.9923 | 0.00 | 0.00% | 408.9923 | 408.9923 | 408.9923 | 0 |
| Mar 22 2025 | 408.9923 | 0.00 | 0.00% | 408.9923 | 408.9923 | 408.9923 | 0 |
| Mar 21 2025 | 408.9923 | -3.83 | -0.93% | 412.6913 | 415.9208 | 408.5497 | 0 |
| Mar 20 2025 | 412.8176 | 1.42 | 0.35% | 411.4428 | 413.1182 | 407.2958 | 0 |
| Mar 19 2025 | 411.398 | 1.51 | 0.37% | 409.8471 | 411.8464 | 407.0043 | 0 |
| Mar 18 2025 | 409.8838 | 6.38 | 1.58% | 403.5038 | 411.4073 | 402.6463 | 0 |
| Mar 17 2025 | 403.5078 | -0.83 | -0.20% | 405.4214 | 409.2164 | 403.0973 | 0 |
| Mar 16 2025 | 404.3364 | 0.00 | 0.00% | 404.3364 | 404.3364 | 404.3364 | 0 |
| Mar 15 2025 | 404.3364 | 0.00 | 0.00% | 404.3364 | 404.3364 | 404.3364 | 0 |
| Mar 14 2025 | 404.3364 | -0.20 | -0.05% | 404.4157 | 407.9519 | 403.1507 | 0 |
| Mar 13 2025 | 404.5387 | -2.59 | -0.64% | 407.0384 | 407.5591 | 401.6958 | 0 |
| Mar 12 2025 | 407.1271 | -4.81 | -1.17% | 411.9603 | 411.6643 | 404.3094 | 0 |
| Mar 11 2025 | 411.9357 | -1.10 | -0.27% | 413.167 | 418.2547 | 411.429 | 0 |
| Mar 10 2025 | 413.0405 | 3.18 | 0.78% | 407.5193 | 413.7575 | 404.7637 | 0 |
| Mar 09 2025 | 409.8588 | 0.00 | 0.00% | 409.8588 | 409.8588 | 409.8588 | 0 |
| Mar 08 2025 | 409.8588 | 0.00 | 0.00% | 409.8588 | 409.8588 | 409.8588 | 0 |
| Mar 07 2025 | 409.8588 | 5.82 | 1.44% | 403.8815 | 412.3567 | 404.674 | 0 |
| Mar 06 2025 | 404.0404 | 0.45 | 0.11% | 403.635 | 407.7526 | 402.1188 | 0 |
| Mar 05 2025 | 403.5874 | 4.80 | 1.20% | 398.5684 | 405.0634 | 398.0871 | 0 |
| Mar 04 2025 | 398.7903 | 6.33 | 1.61% | 392.4777 | 399.3885 | 390.2977 | 0 |
| Mar 03 2025 | 392.4553 | 5.91 | 1.53% | 386.4741 | 393.2167 | 386.3085 | 0 |
| Mar 02 2025 | 386.5422 | 0.00 | 0.00% | 386.5422 | 386.5422 | 386.5422 | 0 |
| Mar 01 2025 | 386.5422 | 0.00 | 0.00% | 386.5422 | 386.5422 | 386.5422 | 0 |
| Feb 28 2025 | 386.5422 | 2.51 | 0.65% | 384.0238 | 387.4726 | 383.0697 | 0 |
| Feb 27 2025 | 384.031 | -1.73 | -0.45% | 385.6691 | 385.8697 | 382.9343 | 0 |
| Feb 26 2025 | 385.7597 | -3.84 | -0.98% | 389.5948 | 389.5685 | 384.9024 | 0 |
| Feb 25 2025 | 389.5948 | 3.72 | 0.96% | 385.9185 | 390.5041 | 386.0849 | 0 |
| Feb 24 2025 | 385.8787 | 2.06 | 0.54% | 384.3791 | 387.5189 | 382.832 | 0 |
| Feb 23 2025 | 383.8174 | 0.00 | 0.00% | 383.8174 | 383.8174 | 383.8174 | 0 |
| Feb 22 2025 | 383.8174 | 0.00 | 0.00% | 383.8174 | 383.8174 | 383.8174 | 0 |
| Feb 21 2025 | 383.8174 | 0.59 | 0.16% | 383.194 | 384.1958 | 382.2429 | 0 |
| Feb 20 2025 | 383.2228 | 1.24 | 0.32% | 381.9969 | 383.8893 | 381.4461 | 0 |
| Feb 19 2025 | 381.9826 | 0.18 | 0.05% | 381.8136 | 382.8529 | 380.4383 | 0 |
| Feb 18 2025 | 381.7994 | -4.87 | -1.26% | 386.7011 | 386.1956 | 380.8157 | 0 |
| Feb 17 2025 | 386.6649 | 1.58 | 0.41% | 385.3273 | 387.1055 | 383.6183 | 0 |
| Feb 16 2025 | 385.0848 | 0.00 | 0.00% | 385.0848 | 385.0848 | 385.0848 | 0 |
| Feb 15 2025 | 385.0848 | 0.00 | 0.00% | 385.0848 | 385.0848 | 385.0848 | 0 |
| Feb 14 2025 | 385.0848 | -0.36 | -0.09% | 385.4925 | 386.8218 | 381.8623 | 0 |
| Feb 13 2025 | 385.4458 | 2.02 | 0.53% | 383.5202 | 386.6754 | 382.0629 | 0 |
| Feb 12 2025 | 383.4214 | 1.92 | 0.50% | 381.3776 | 384.7489 | 378.701 | 0 |
| Feb 11 2025 | 381.497 | 3.17 | 0.84% | 378.2696 | 381.8876 | 378.2489 | 0 |
| Feb 10 2025 | 378.3284 | 1.80 | 0.48% | 375.6394 | 380.6707 | 377.6571 | 0 |
| Feb 09 2025 | 376.5275 | 0.00 | 0.00% | 376.5275 | 376.5275 | 376.5275 | 0 |
| Feb 08 2025 | 376.5275 | 0.00 | 0.00% | 376.5275 | 376.5275 | 376.5275 | 0 |
| Feb 07 2025 | 376.5275 | -3.52 | -0.93% | 380.0339 | 381.1283 | 375.2426 | 0 |
| Feb 06 2025 | 380.0479 | -2.80 | -0.73% | 382.8835 | 382.7897 | 379.4084 | 0 |
| Feb 05 2025 | 382.8449 | 3.49 | 0.92% | 379.4151 | 383.9408 | 379.4289 | 0 |
| Feb 04 2025 | 379.3598 | 3.95 | 1.05% | 375.4867 | 380.2126 | 372.95 | 0 |
| Feb 03 2025 | 375.4122 | -3.53 | -0.93% | 375.3091 | 379.5189 | 372.7525 | 0 |
| Feb 02 2025 | 378.9381 | 0.00 | 0.00% | 378.9381 | 378.9381 | 378.9381 | 0 |
| Feb 01 2025 | 378.9381 | 0.00 | 0.00% | 378.9381 | 378.9381 | 378.9381 | 0 |
| Jan 31 2025 | 378.9381 | 2.39 | 0.64% | 376.6676 | 381.5332 | 375.5797 | 0 |
| Jan 30 2025 | 376.5449 | -2.60 | -0.69% | 379.101 | 380.7668 | 375.8817 | 0 |
| Jan 29 2025 | 379.1492 | -4.52 | -1.18% | 383.6046 | 383.2511 | 378.0637 | 0 |
| Jan 28 2025 | 383.6709 | 1.66 | 0.43% | 381.9257 | 384.461 | 380.5435 | 0 |
| Jan 27 2025 | 382.0126 | -0.38 | -0.10% | 385.5034 | 389.0554 | 381.8735 | 0 |
| Jan 26 2025 | 382.3922 | 0.00 | 0.00% | 382.3922 | 382.3922 | 382.3922 | 0 |
| Jan 25 2025 | 382.3922 | 0.00 | 0.00% | 382.3922 | 382.3922 | 382.3922 | 0 |
| Jan 24 2025 | 382.3922 | -1.45 | -0.38% | 383.86 | 387.773 | 381.8127 | 0 |
| Jan 23 2025 | 383.8425 | -3.22 | -0.83% | 387.0927 | 387.3038 | 383.2126 | 0 |
| Jan 22 2025 | 387.0645 | -4.82 | -1.23% | 392.0658 | 393.031 | 386.3661 | 0 |
| Jan 21 2025 | 391.884 | -0.87 | -0.22% | 392.7283 | 393.7955 | 388.3915 | 0 |
| Jan 20 2025 | 392.7498 | 4.81 | 1.24% | 388.5386 | 393.3995 | 388.1883 | 0 |
| Jan 19 2025 | 387.9433 | 0.00 | 0.00% | 387.9433 | 387.9433 | 387.9433 | 0 |
| Jan 18 2025 | 387.9433 | 0.00 | 0.00% | 387.9433 | 387.9433 | 387.9433 | 0 |
| Jan 17 2025 | 387.9433 | -1.41 | -0.36% | 389.3597 | 390.3632 | 384.57 | 0 |
| Jan 16 2025 | 389.3562 | 3.38 | 0.88% | 385.9797 | 390.3393 | 384.4039 | 0 |
| Jan 15 2025 | 385.9762 | 2.44 | 0.64% | 383.5441 | 386.2292 | 382.8965 | 0 |
| Jan 14 2025 | 383.5372 | -0.22 | -0.06% | 383.7038 | 385.3335 | 382.8697 | 0 |
| Jan 13 2025 | 383.762 | -3.42 | -0.88% | 387.4777 | 386.9709 | 381.5026 | 0 |
| Jan 12 2025 | 387.1771 | 0.00 | 0.00% | 387.1771 | 387.1771 | 387.1771 | 0 |
| Jan 11 2025 | 387.1771 | 0.00 | 0.00% | 387.1771 | 387.1771 | 387.1771 | 0 |
| Jan 10 2025 | 387.1771 | -0.87 | -0.22% | 388.0455 | 389.1702 | 385.2304 | 0 |
| Jan 09 2025 | 388.0455 | 0.22 | 0.06% | 387.8742 | 390.0545 | 386.1575 | 0 |
| Jan 08 2025 | 387.8255 | -2.40 | -0.61% | 390.1284 | 391.3049 | 387.0887 | 0 |
| Jan 07 2025 | 390.2231 | -2.45 | -0.62% | 392.6465 | 394.7644 | 389.7462 | 0 |
| Jan 06 2025 | 392.6713 | 0.82 | 0.21% | 393.554 | 397.8038 | 392.2845 | 0 |
| Jan 05 2025 | 391.8549 | 0.00 | 0.00% | 391.8549 | 391.8549 | 391.8549 | 0 |
| Jan 04 2025 | 391.8549 | 0.00 | 0.00% | 391.8549 | 391.8549 | 391.8549 | 0 |
| Jan 03 2025 | 391.8549 | -1.34 | -0.34% | 393.1717 | 395.3672 | 390.5328 | 0 |
| Jan 02 2025 | 393.1928 | -4.52 | -1.14% | 397.4792 | 400.019 | 391.4543 | 0 |
| Jan 01 2025 | 397.7088 | -1.70 | -0.43% | 398.457 | 401.8847 | 397.6047 | 0 |
| Dec 31 2024 | 399.4088 | 0.00 | 0.00% | 399.4088 | 399.4088 | 399.4088 | 0 |
| Dec 30 2024 | 399.4088 | -1.15 | -0.29% | 400.7457 | 401.8199 | 398.5387 | 0 |
| Dec 29 2024 | 400.5599 | 0.00 | 0.00% | 400.5599 | 400.5599 | 400.5599 | 0 |
| Dec 28 2024 | 400.5599 | 0.00 | 0.00% | 400.5599 | 400.5599 | 400.5599 | 0 |
