SEB SA Historical Data - SKP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

SEB SA (SKP)

93.25

-0.45

(-0.48%)

Closed November 18 10:30AM

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1726762500	95.35	1.75	1.87	96.05	96.5	94.775	11881
1726676100	93.6	-0.05	-0.05	93.35	94	93.1	8816
1726589700	93.65	0.65	0.70	93	94.15	92.95	2902
1726503300	93	-0.1	-0.11	92.25	93.1	92.25	4653
1726244100	93.1	1.3	1.42	92.15	93.3	92.15	2520
1726157700	91.8	1.35	1.49	91.65	92.7	91.25	3201
1726071300	90.45	-0.9	-0.99	91.65	92.3	89.65	4356
1725984900	91.35	0.1	0.11	91	91.85	91	3240
1725898500	91.25	0.7	0.77	90.95	91.775	90.9	6951
1725639300	90.55	-1.5	-1.63	91.9	91.9	90.5	5143
1725552900	92.05	0.3	0.33	91.55	93.2	91.5	7073
1725466500	91.75	-0.25	-0.27	90	91.9	90	4452
1725380100	92	-1.4	-1.50	93.15	93.65	92	4409
1725293700	93.4	-1.2	-1.27	93.35	93.4	92	2782
1725034500	94.6	1.3	1.39	93.55	95.15	93.55	4800
1724948100	93.3	1.35	1.47	92.2	93.4	92.2	5905
1724861700	91.95	-0.15	-0.16	92.2	92.3	91.35	5248
1724775300	92.1	-0.2	-0.22	92	92.85	91.3	4126
1724688900	92.3	-0.95	-1.02	93	93.375	92.25	2079
1724429700	93.25	0.55	0.59	93	93.3	91.975	2825
1724343300	92.7	0.1	0.11	92.7	92.95	92.15	3327
1724256900	92.6	1.35	1.48	91.75	92.6	91.65	3127
1724170500	91.25	-0.15	-0.16	91.55	91.7	90.45	4536
1724084100	91.4	1.25	1.39	91.1	91.8	90.9	1598
1723824900	90.15	-0.35	-0.39	90.25	90.925	89.95	4178

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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