SEK.AXSEK.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $22.80 | $22.89 | $22.69 | $22.85 | 736,708 |
| 1/15/2026 | $22.89 | $23.06 | $22.68 | $22.92 | 789,678 |
| 1/14/2026 | $23.17 | $23.43 | $22.60 | $22.89 | 856,899 |
| 1/13/2026 | $23.20 | $23.43 | $23.06 | $23.17 | 2.02M |
| 1/12/2026 | $23.26 | $23.45 | $23.11 | $23.26 | 693,741 |
| 1/9/2026 | $23.42 | $23.49 | $23.15 | $23.24 | 546,060 |
| 1/8/2026 | $23.24 | $23.48 | $23.04 | $23.43 | 690,187 |
| 1/7/2026 | $23.24 | $23.24 | $22.81 | $23.09 | 675,441 |
| 1/6/2026 | $23.05 | $23.30 | $22.77 | $22.84 | 714,679 |
| 1/5/2026 | $23.14 | $23.30 | $22.95 | $22.99 | 647,960 |
| 1/2/2026 | $23.28 | $23.39 | $23.00 | $23.38 | 338,792 |
| 12/31/2025 | $23.03 | $23.19 | $22.98 | $23.12 | 351,363 |
| 12/30/2025 | $23.32 | $23.36 | $23.04 | $23.19 | 376,481 |
| 12/29/2025 | $23.18 | $23.26 | $22.98 | $23.22 | 373,463 |
| 12/24/2025 | $23.46 | $23.49 | $22.82 | $22.98 | 785,013 |
| 12/23/2025 | $23.62 | $23.65 | $23.33 | $23.55 | 668,299 |
| 12/22/2025 | $23.00 | $23.71 | $23.00 | $23.66 | 1.20M |
| 12/19/2025 | $23.27 | $23.32 | $23.01 | $23.15 | 1.72M |
| 12/18/2025 | $22.50 | $23.07 | $22.39 | $23.07 | 817,046 |
| 12/17/2025 | $23.00 | $23.28 | $22.69 | $22.78 | 1.20M |
| 12/16/2025 | $22.61 | $22.85 | $22.47 | $22.74 | 1.20M |
| 12/15/2025 | $22.75 | $22.97 | $22.56 | $22.84 | 1.02M |
| 12/12/2025 | $22.75 | $22.90 | $22.59 | $22.88 | 2.01M |
| 12/11/2025 | $23.92 | $23.92 | $22.90 | $22.90 | 786,949 |
| 12/10/2025 | $23.82 | $23.82 | $23.42 | $23.42 | 837,165 |
| 12/9/2025 | $23.76 | $23.86 | $23.52 | $23.63 | 663,203 |
| 12/8/2025 | $23.73 | $23.97 | $23.73 | $23.89 | 703,328 |
| 12/5/2025 | $23.82 | $24.22 | $23.81 | $23.87 | 520,466 |
| 12/4/2025 | $24.58 | $24.58 | $23.96 | $24.07 | 893,899 |
| 12/3/2025 | $23.80 | $24.44 | $23.80 | $24.44 | 1.26M |
| 12/2/2025 | $24.19 | $24.28 | $23.79 | $24.00 | 1.26M |
| 12/1/2025 | $24.28 | $24.51 | $23.99 | $24.10 | 1.35M |
| 11/30/2025 | $24.28 | $24.51 | $23.99 | $24.10 | 1.35M |
| 11/28/2025 | $24.50 | $24.69 | $24.34 | $24.48 | 548,750 |
| 11/27/2025 | $24.40 | $24.76 | $24.32 | $24.50 | 1.01M |
| 11/26/2025 | $24.98 | $25.20 | $24.16 | $24.31 | 1.30M |
| 11/25/2025 | $25.53 | $25.60 | $24.85 | $24.93 | 1.20M |
| 11/24/2025 | $25.49 | $25.49 | $25.23 | $25.46 | 755,508 |
| 11/21/2025 | $24.84 | $25.00 | $24.66 | $24.93 | 784,492 |
| 11/20/2025 | $25.13 | $25.35 | $24.82 | $25.13 | 821,684 |
| 11/19/2025 | $24.50 | $25.02 | $24.16 | $24.79 | 966,032 |
| 11/18/2025 | $25.41 | $25.77 | $24.48 | $24.62 | 1.23M |
| 11/17/2025 | $25.12 | $25.65 | $24.87 | $25.65 | 1.59M |
| 11/14/2025 | $24.98 | $25.27 | $24.64 | $25.15 | 704,399 |
| 11/13/2025 | $25.75 | $26.19 | $25.11 | $25.32 | 1.26M |
| 11/12/2025 | $26.33 | $26.33 | $25.75 | $25.87 | 1.26M |
| 11/11/2025 | $26.31 | $26.40 | $25.99 | $26.18 | 845,532 |
| 11/10/2025 | $26.47 | $26.47 | $25.70 | $25.90 | 930,538 |
| 11/9/2025 | $25.97 | $26.10 | $25.70 | $25.90 | 930,538 |
| 11/7/2025 | $26.25 | $26.52 | $26.01 | $26.47 | 674,538 |
| 11/6/2025 | $26.86 | $26.95 | $26.25 | $26.34 | 733,984 |
| 11/5/2025 | $27.02 | $27.17 | $26.36 | $26.66 | 733,984 |
| 11/4/2025 | $27.05 | $27.16 | $26.68 | $27.00 | 666,498 |
| 11/3/2025 | $27.46 | $27.46 | $26.90 | $27.20 | 579,004 |
| 11/2/2025 | $27.46 | $27.46 | $26.90 | $27.20 | 469,755 |
| 10/31/2025 | $27.06 | $27.33 | $26.98 | $27.10 | 544,341 |
| 10/30/2025 | $27.12 | $27.61 | $26.88 | $26.99 | 743,383 |
| 10/29/2025 | $28.00 | $28.20 | $27.46 | $27.54 | 636,220 |
| 10/28/2025 | $27.87 | $28.17 | $27.72 | $28.15 | 753,814 |
| 10/27/2025 | $27.85 | $28.00 | $27.59 | $27.60 | 557,208 |
| 10/24/2025 | $27.76 | $27.76 | $27.40 | $27.76 | 517,141 |
| 10/23/2025 | $27.56 | $27.84 | $27.33 | $27.84 | 516,976 |
| 10/22/2025 | $27.65 | $27.90 | $27.60 | $27.60 | 494,913 |
| 10/21/2025 | $27.26 | $27.81 | $27.23 | $27.67 | 703,776 |
| 10/20/2025 | $27.39 | $27.40 | $27.14 | $27.26 | 787,832 |