EURSEK Historical Data
EURSEK - Euro vs Swedish Krona
10.07216
+0.38% +377.9 pips
10.07216
+0.38% +377.9 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 11, 2021 00:00 | 10.03437 | 10.08322 | 10.03437 | 10.07216 | +377.9 | +0.38% |
| Jun 10, 2021 00:00 | 10.05474 | 10.08025 | 10.03944 | 10.03959 | -151.5 | -0.15% |
| Jun 09, 2021 00:00 | 10.06137 | 10.0841 | 10.05295 | 10.05699 | -43.8 | -0.04% |
| Jun 08, 2021 00:00 | 10.06233 | 10.08783 | 10.05631 | 10.06433 | +20.0 | +0.02% |
| Jun 07, 2021 00:00 | 10.07154 | 10.07604 | 10.04596 | 10.06924 | -23.0 | -0.02% |
| Jun 04, 2021 00:00 | 10.09885 | 10.11664 | 10.0554 | 10.06035 | -385.0 | -0.38% |
| Jun 03, 2021 00:00 | 10.07923 | 10.11815 | 10.07667 | 10.10195 | +227.2 | +0.22% |
| Jun 02, 2021 00:00 | 10.10127 | 10.11691 | 10.07909 | 10.08517 | -161.0 | -0.16% |
| Jun 01, 2021 00:00 | 10.14162 | 10.14162 | 10.08151 | 10.10137 | -402.5 | -0.40% |
| May 31, 2021 00:00 | 10.11965 | 10.14859 | 10.11 | 10.14164 | +219.9 | +0.22% |
| May 28, 2021 00:00 | 10.08487 | 10.13934 | 10.07694 | 10.12924 | +443.7 | +0.44% |
| May 27, 2021 00:00 | 10.12912 | 10.14563 | 10.07747 | 10.08181 | -473.1 | -0.47% |
| May 26, 2021 00:00 | 10.10789 | 10.15825 | 10.10736 | 10.12685 | +189.6 | +0.19% |
| May 25, 2021 00:00 | 10.13934 | 10.16178 | 10.11004 | 10.11036 | -289.8 | -0.29% |
| May 24, 2021 00:00 | 10.11694 | 10.17234 | 10.11354 | 10.15303 | +360.9 | +0.36% |
| May 21, 2021 00:00 | 10.14118 | 10.16293 | 10.11456 | 10.14001 | -11.7 | -0.01% |
| May 20, 2021 00:00 | 10.16183 | 10.1848 | 10.14186 | 10.14734 | -144.9 | -0.14% |
| May 19, 2021 00:00 | 10.11421 | 10.18679 | 10.10594 | 10.16206 | +478.5 | +0.47% |
| May 18, 2021 00:00 | 10.12781 | 10.14865 | 10.11125 | 10.12135 | -64.6 | -0.06% |
| May 17, 2021 00:00 | 10.11784 | 10.15826 | 10.10071 | 10.11934 | +15.0 | +0.01% |
| May 14, 2021 00:00 | 10.13123 | 10.16315 | 10.10733 | 10.10897 | -222.6 | -0.22% |
| May 13, 2021 00:00 | 10.15121 | 10.19222 | 10.13282 | 10.14832 | -28.9 | -0.03% |
| May 12, 2021 00:00 | 10.09153 | 10.17942 | 10.0906 | 10.17414 | +826.1 | +0.81% |
| May 11, 2021 00:00 | 10.10923 | 10.13742 | 10.09703 | 10.09802 | -112.1 | -0.11% |
| May 10, 2021 00:00 | 10.10437 | 10.13008 | 10.09607 | 10.11844 | +140.7 | +0.14% |
| May 07, 2021 00:00 | 10.16198 | 10.16712 | 10.09925 | 10.10093 | -610.5 | -0.60% |
| May 06, 2021 00:00 | 10.17691 | 10.19704 | 10.16024 | 10.16111 | -158.0 | -0.16% |
| May 05, 2021 00:00 | 10.17815 | 10.20153 | 10.17271 | 10.18363 | +54.8 | +0.05% |
| May 04, 2021 00:00 | 10.14565 | 10.19867 | 10.13579 | 10.18534 | +396.9 | +0.39% |
| May 03, 2021 00:00 | 10.15971 | 10.1877 | 10.14224 | 10.14526 | -144.5 | -0.14% |
| Apr 30, 2021 00:00 | 10.13371 | 10.18284 | 10.13198 | 10.17826 | +445.5 | +0.44% |
| Apr 29, 2021 00:00 | 10.0988 | 10.16266 | 10.0988 | 10.14025 | +414.5 | +0.41% |
| Apr 28, 2021 00:00 | 10.11531 | 10.13003 | 10.10495 | 10.10536 | -99.5 | -0.10% |
| Apr 27, 2021 00:00 | 10.1228 | 10.15213 | 10.11403 | 10.11983 | -29.7 | -0.03% |
| Apr 26, 2021 00:00 | 10.12927 | 10.14782 | 10.11574 | 10.12323 | -60.4 | -0.06% |
| Apr 23, 2021 00:00 | 10.13264 | 10.15544 | 10.11274 | 10.13806 | +54.2 | +0.05% |
| Apr 22, 2021 00:00 | 10.10708 | 10.13811 | 10.10194 | 10.12801 | +209.3 | +0.21% |
| Apr 21, 2021 00:00 | 10.14209 | 10.17484 | 10.11247 | 10.11499 | -271.0 | -0.27% |
| Apr 20, 2021 00:00 | 10.10417 | 10.15787 | 10.09731 | 10.14649 | +423.2 | +0.42% |
| Apr 19, 2021 00:00 | 10.10057 | 10.12464 | 10.08082 | 10.10597 | +54.0 | +0.05% |
| Apr 16, 2021 00:00 | 10.10166 | 10.12294 | 10.08989 | 10.10624 | +45.8 | +0.05% |
| Apr 15, 2021 00:00 | 10.11979 | 10.14814 | 10.10264 | 10.10516 | -146.3 | -0.14% |
| Apr 14, 2021 00:00 | 10.15718 | 10.17409 | 10.11744 | 10.13873 | -184.5 | -0.18% |
| Apr 13, 2021 00:00 | 10.1938 | 10.218 | 10.16684 | 10.16702 | -267.8 | -0.26% |
| Apr 12, 2021 00:00 | 10.15309 | 10.21795 | 10.15309 | 10.20808 | +549.9 | +0.54% |
| Apr 09, 2021 00:00 | 10.1588 | 10.19642 | 10.1547 | 10.15851 | -2.9 | +0.00% |
| Apr 08, 2021 00:00 | 10.23228 | 10.25177 | 10.1616 | 10.16202 | -702.6 | -0.69% |
| Apr 07, 2021 00:00 | 10.2205 | 10.25605 | 10.21098 | 10.23202 | +115.2 | +0.11% |
| Apr 06, 2021 00:00 | 10.269 | 10.28872 | 10.21651 | 10.22307 | -459.3 | -0.45% |
| Apr 05, 2021 00:00 | 10.22421 | 10.29629 | 10.22304 | 10.28143 | +572.2 | +0.56% |
| Apr 02, 2021 00:00 | 10.25841 | 10.26901 | 10.24199 | 10.25957 | +11.6 | +0.01% |
| Apr 01, 2021 00:00 | 10.23848 | 10.27509 | 10.21962 | 10.2588 | +203.2 | +0.20% |
| Mar 31, 2021 00:00 | 10.23152 | 10.25163 | 10.21985 | 10.23944 | +79.2 | +0.08% |
| Mar 30, 2021 00:00 | 10.21347 | 10.26927 | 10.21062 | 10.23417 | +207.0 | +0.20% |
| Mar 29, 2021 00:00 | 10.16617 | 10.24737 | 10.16582 | 10.22424 | +580.7 | +0.57% |
| Mar 26, 2021 00:00 | 10.16261 | 10.20559 | 10.14001 | 10.18796 | +253.5 | +0.25% |
| Mar 25, 2021 00:00 | 10.13828 | 10.21414 | 10.13828 | 10.1785 | +402.2 | +0.40% |
| Mar 24, 2021 00:00 | 10.1821 | 10.20405 | 10.14955 | 10.16795 | -141.5 | -0.14% |
| Mar 23, 2021 00:00 | 10.12411 | 10.19054 | 10.12109 | 10.18351 | +594.0 | +0.58% |
| Mar 22, 2021 00:00 | 10.14977 | 10.19025 | 10.14253 | 10.14362 | -61.5 | -0.06% |
| Mar 19, 2021 00:00 | 10.1425 | 10.18985 | 10.0987 | 10.16741 | +249.1 | +0.24% |
| Mar 18, 2021 00:00 | 10.11379 | 10.16074 | 10.11042 | 10.14181 | +280.2 | +0.28% |
| Mar 17, 2021 00:00 | 10.10951 | 10.14561 | 10.10464 | 10.12088 | +113.7 | +0.11% |
| Mar 16, 2021 00:00 | 10.1534 | 10.17295 | 10.10935 | 10.11025 | -431.5 | -0.43% |
| Mar 15, 2021 00:00 | 10.13041 | 10.19186 | 10.13035 | 10.15403 | +236.2 | +0.23% |
| Mar 12, 2021 00:00 | 10.12181 | 10.15516 | 10.11138 | 10.13686 | +150.5 | +0.15% |
| Mar 11, 2021 00:00 | 10.10837 | 10.15099 | 10.09513 | 10.1224 | +140.3 | +0.14% |
| Mar 10, 2021 00:00 | 10.10968 | 10.14396 | 10.10357 | 10.10938 | -3.0 | +0.00% |
| Mar 09, 2021 00:00 | 10.16428 | 10.17293 | 10.1089 | 10.11074 | -535.4 | -0.53% |
| Mar 08, 2021 00:00 | 10.15178 | 10.19039 | 10.15178 | 10.1644 | +126.2 | +0.12% |
| Mar 05, 2021 00:00 | 10.14472 | 10.1989 | 10.14268 | 10.15687 | +121.5 | +0.12% |
| Mar 04, 2021 00:00 | 10.15779 | 10.17744 | 10.1397 | 10.17118 | +133.9 | +0.13% |
| Mar 03, 2021 00:00 | 10.12871 | 10.16376 | 10.10631 | 10.15776 | +290.5 | +0.29% |
| Mar 02, 2021 00:00 | 10.14601 | 10.16643 | 10.12267 | 10.12873 | -172.8 | -0.17% |
| Mar 01, 2021 00:00 | 10.17143 | 10.22612 | 10.14323 | 10.14844 | -229.9 | -0.23% |
| Feb 26, 2021 00:00 | 10.09233 | 10.19889 | 10.07795 | 10.18445 | +921.2 | +0.90% |
| Feb 25, 2021 00:00 | 10.06508 | 10.10665 | 10.03908 | 10.09303 | +279.5 | +0.28% |
| Feb 24, 2021 00:00 | 10.05923 | 10.10107 | 10.05047 | 10.06575 | +65.2 | +0.06% |
| Feb 23, 2021 00:00 | 10.0222 | 10.09386 | 10.0222 | 10.05906 | +368.6 | +0.37% |
| Feb 22, 2021 00:00 | 10.02013 | 10.06604 | 10.01072 | 10.05756 | +374.3 | +0.37% |
| Feb 19, 2021 00:00 | 10.04492 | 10.05912 | 10.01996 | 10.03089 | -140.3 | -0.14% |
| Feb 18, 2021 00:00 | 10.02093 | 10.0743 | 10.01915 | 10.04555 | +246.2 | +0.25% |
| Feb 17, 2021 00:00 | 10.03266 | 10.05185 | 10.0184 | 10.02233 | -103.3 | -0.10% |
| Feb 16, 2021 00:00 | 10.04316 | 10.05368 | 10.02542 | 10.03428 | -88.8 | -0.09% |
| Feb 15, 2021 00:00 | 10.05917 | 10.0657 | 10.03535 | 10.04309 | -160.8 | -0.16% |
| Feb 12, 2021 00:00 | 10.0923 | 10.11142 | 10.05852 | 10.06042 | -318.8 | -0.32% |
| Feb 11, 2021 00:00 | 10.07596 | 10.1066 | 10.07036 | 10.0921 | +161.4 | +0.16% |
| Feb 10, 2021 00:00 | 10.07695 | 10.09833 | 10.03989 | 10.07637 | -5.8 | -0.01% |
| Feb 09, 2021 00:00 | 10.10675 | 10.12301 | 10.07661 | 10.08807 | -186.8 | -0.19% |
| Feb 08, 2021 00:00 | 10.08168 | 10.1189 | 10.08009 | 10.1116 | +299.2 | +0.30% |
| Feb 05, 2021 00:00 | 10.10631 | 10.13738 | 10.08052 | 10.08352 | -227.9 | -0.23% |
| Feb 04, 2021 00:00 | 10.1102 | 10.14429 | 10.10441 | 10.11442 | +42.2 | +0.04% |
| Feb 03, 2021 00:00 | 10.1053 | 10.14132 | 10.0975 | 10.10972 | +44.2 | +0.04% |
| Feb 02, 2021 00:00 | 10.16328 | 10.17045 | 10.10351 | 10.1064 | -568.8 | -0.56% |
| Feb 01, 2021 00:00 | 10.10337 | 10.18871 | 10.10146 | 10.16291 | +595.4 | +0.59% |
| Jan 29, 2021 00:00 | 10.0969 | 10.15372 | 10.07599 | 10.14452 | +476.2 | +0.47% |
| Jan 28, 2021 00:00 | 10.11221 | 10.14839 | 10.08915 | 10.09699 | -152.2 | -0.15% |
| Jan 27, 2021 00:00 | 10.08001 | 10.13358 | 10.08001 | 10.1261 | +460.9 | +0.46% |
| Jan 26, 2021 00:00 | 10.03999 | 10.10657 | 10.0352 | 10.08728 | +472.9 | +0.47% |
| Jan 25, 2021 00:00 | 10.0846 | 10.11107 | 10.04477 | 10.04599 | -386.1 | -0.38% |
EURSEK Analysis
EURSEK Currency - Real time EURSEK currency chart and performance.
EURSEK Volatility - EURSEK real time currency volatility analysis.
EURSEK Correlation - EURSEK real time currency correlation analysis.
EURSEK Indicators - EURSEK real time indicators.
EURSEK Patterns - EURSEK real time price patterns.
