Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CHFSEK logo
CHFSEK
CHFSEK
17:05:00
11.8666 kr
-0.0500 (%-0.41)
Previous Close: 11.9166·
Volatility: 0.5700
Day Low₺11.8537
Day High₺11.9211
Bid11.8634
Ask11.8699

Market Data

Spot Rate
B:11.8634
A:11.8699
Week over week (WoW)
+0.03%
Month over month (MoM)
+0.28%
Year to date (YTD)
+2.10%
Year over year (YoY)
+0.70%
Overview
Technicals
Comments
Archive

CHFSEK: Swiss Franc / Swedish Krona Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.3856
CLOSE 9.3882

Low

LOW 9.0566

High

HIGH 9.9824
DATEOPENHIGHLOWCLOSE
01/03/20219.27059.36899.25059.3613
01/04/20219.36159.36959.29229.3063
01/05/20219.30669.32639.27199.3036
01/06/20219.30329.31219.24889.2504
01/07/20219.25019.39.24079.2891
01/10/20219.30229.33939.28219.3265
01/11/20219.32699.34079.29759.3075
01/12/20219.30789.41289.29429.4072
01/13/20219.40829.41589.34519.3618
01/14/20219.36179.44479.33449.4206
01/17/20219.40879.45859.38739.4194
01/18/20219.41879.43569.36559.394
01/19/20219.3959.42329.36569.3827
01/20/20219.38299.39289.33759.3473
01/21/20219.3479.37469.3349.3703
01/24/20219.37719.39069.32219.3244
01/25/20219.32459.3839.31839.3604
01/26/20219.36019.42599.35179.4102
01/27/20219.40929.43389.36389.3806
01/28/20219.38069.42139.35879.3813
01/31/20219.38319.4189.32689.3929
02/01/20219.39339.40829.35319.3585
02/02/20219.35839.38489.3439.3551
02/03/20219.35589.37929.33959.3548
02/04/20219.35419.37789.30619.3094
02/07/20219.30869.34379.30649.3327
02/08/20219.33229.35739.31939.3315
02/09/20219.33139.36539.29229.3482
02/10/20219.34849.35749.32759.3473
02/11/20219.34749.37269.31419.3167
02/14/20219.30839.3169.27979.2991
02/15/20219.29959.31569.28779.2943
02/16/20219.29439.30749.26019.2631
02/17/20219.26359.30169.25519.2724
02/18/20219.27289.28789.23029.2332
02/21/20219.23689.24199.1959.237
02/22/20219.23769.24529.14499.1526
02/23/20219.15259.17389.11059.1228
02/24/20219.12279.16799.05669.1601
02/25/20219.16069.28369.14729.281
02/28/20219.28169.30499.21019.2116
03/01/20219.21129.23619.16159.1685
03/02/20219.16819.17459.1259.1587
03/03/20219.15769.17519.09639.1395
03/04/20219.13879.21649.12149.1662
03/07/20219.17539.19769.14959.1704
03/08/20219.17019.17759.13019.1564
03/09/20219.15669.19629.12119.122
03/10/20219.12119.1749.09869.1321
03/11/20219.13249.15639.12379.1249
03/14/20219.1239.20399.11599.1789
03/15/20219.17859.21959.15289.1893
03/16/20219.18999.20399.15559.1597
03/17/20219.16259.20589.14649.1838
03/18/20219.18169.21269.14049.1915
03/21/20219.2049.23379.18329.2199
03/22/20219.22459.24019.17719.1999
03/23/20219.20569.22539.16859.2058
03/24/20219.2029.23359.17969.2029
03/25/20219.20779.23899.18069.1988
03/28/20219.19799.27849.18019.2601
03/29/20219.25639.29619.24229.2733
03/30/20219.27259.28539.23079.2496
03/31/20219.25459.26989.21999.252
04/01/20219.25069.27329.23089.2452
04/04/20219.24329.30879.22979.2962
04/05/20219.29219.30159.24389.2529
04/06/20219.25479.29059.23589.2728
04/07/20219.26959.29099.23049.2335
04/08/20219.23089.26569.2189.2356
04/11/20219.22719.30249.21419.294
04/12/20219.29259.30019.24049.2435
04/13/20219.24339.25089.15979.1722
04/14/20219.17729.18339.14749.1586
04/15/20219.15399.18869.13939.1696
04/18/20219.17849.20149.15719.1769
04/19/20219.17629.22389.14949.211
04/20/20219.20579.23759.16529.1696
04/21/20219.1689.2019.15929.1961
04/22/20219.19339.21499.16149.1734
04/25/20219.17299.18769.14819.1648
04/26/20219.15939.20349.15299.1658
04/27/20219.1679.18289.14169.1675
04/28/20219.16219.22679.1539.2116
04/29/20219.21199.28039.19859.2757
05/02/20219.2789.27839.22649.2386
05/03/20219.23339.29869.22039.283
05/04/20219.28169.31099.26949.2944
05/05/20219.29629.31159.26069.2857
05/06/20219.28519.29479.22099.2245
05/09/20219.21939.26289.19869.2599
05/10/20219.25869.27039.19779.2066
05/11/20219.20439.27999.19339.2748
05/12/20219.27189.30219.25629.275
05/13/20219.26319.29149.23299.2408
05/16/20219.23999.28059.21939.2224
05/17/20219.22349.26069.21499.225
05/18/20219.22689.26099.21229.2385
05/19/20219.23479.27139.21859.251
05/20/20219.25159.27869.22969.2734
05/23/20219.26829.28749.25579.2683
05/24/20219.26889.27599.20959.2255
05/25/20219.22049.27669.21579.2568
05/26/20219.25729.28099.21349.2258
05/27/20219.22519.24819.21879.2282
05/30/20219.2269.2489.20549.2302
05/31/20219.22829.23589.17549.2193
06/01/20219.21919.23449.18269.2051
06/02/20219.20759.23129.19599.2238
06/03/20219.22639.25319.19019.1994
06/06/20219.22119.22179.18369.2045
06/07/20219.20019.2419.19519.2219
06/08/20219.2279.23659.21019.2216
06/09/20219.22649.24769.21079.2227
06/10/20219.22019.27319.21439.2636
06/13/20219.26069.28219.2429.2545
06/14/20219.25559.28399.2469.2679
06/15/20219.26869.3299.25989.3064
06/16/20219.30589.3489.29789.3218
06/17/20219.32179.36459.29469.3317
06/20/20219.34069.35529.2849.2926
06/21/20219.29429.31089.22829.2327
06/22/20219.23069.25399.21949.2385
06/23/20219.23729.26429.20779.2272
06/24/20219.22979.26789.22189.2548
06/27/20219.25139.27399.21369.2582
06/28/20219.25649.27979.24719.2596
06/29/20219.25469.26819.20059.245
06/30/20219.24389.27849.23729.2687
07/01/20219.26459.29019.25899.2778
07/04/20219.27389.28459.26219.2737
07/05/20219.27459.31499.25599.2951
07/06/20219.29819.33379.28589.3183
07/07/20219.31739.40589.30849.3938
07/08/20219.39339.40719.36159.3705
07/11/20219.37619.41069.35659.3846
07/12/20219.38479.42799.35789.425
07/13/20219.42619.43219.40579.4192
07/14/20219.42259.46499.40819.4402
07/15/20219.44149.44889.42129.4414
07/18/20219.44249.47249.4249.4624
07/19/20219.46929.48159.43559.4439
07/20/20219.44539.47399.42639.4676
07/21/20219.46819.4859.38289.4461
07/22/20219.44719.45899.41529.4476
07/25/20219.44869.46999.41349.4134
07/26/20219.42069.44379.39699.4334
07/27/20219.43349.46259.41089.4481
07/28/20219.44499.46349.42189.4436
07/29/20219.44379.51689.439.4935
08/01/20219.4869.50559.46529.4999
08/02/20219.49499.52819.47469.5149
08/03/20219.51299.53299.4839.4984
08/04/20219.4959.50789.48269.4994
08/05/20219.49419.50899.46479.4777
08/08/20219.46989.4839.45549.4589
08/09/20219.46959.47849.43539.4462
08/10/20219.45129.46489.41849.4204
08/11/20219.41999.4299.38999.4102
08/12/20219.41149.44659.40319.446
08/15/20219.43369.50099.4239.4879
08/16/20219.48839.59079.47359.5752
08/17/20219.57219.58329.49099.5228
08/18/20219.52189.59899.50719.5816
08/19/20219.57919.64579.56969.5969
08/22/20219.59959.61369.52989.5524
08/23/20219.55169.56119.51569.5213
08/24/20219.52749.53729.49739.5001
08/25/20219.50239.52119.47589.4856
08/26/20219.48619.50289.46069.4808
08/29/20219.48059.48789.3999.4065
08/30/20219.40519.44799.37779.4232
08/31/20219.42339.43079.39499.4105
09/01/20219.41019.41799.36569.3723
09/02/20219.3729.38949.3479.3493
09/05/20219.35139.36499.33489.3571
09/06/20219.35899.36629.33629.3429
09/07/20219.34059.3829.32919.3596
09/08/20219.36289.39759.35339.3939
09/09/20219.3889.40969.37469.4054
09/12/20219.40799.41169.32169.3272
09/13/20219.33169.36259.29299.351
09/14/20219.35239.36869.32129.3299
09/15/20219.32899.34759.28949.29
09/16/20219.29349.33159.28459.3083
09/19/20219.30859.39739.28079.3539
09/20/20219.35179.41369.33549.4111
09/21/20219.41229.41579.36839.3973
09/22/20219.39919.40249.32659.3341
09/23/20219.34399.37079.31839.3573
09/26/20219.35589.41029.31579.409
09/27/20219.4049.42539.38539.4002
09/28/20219.39879.42669.38519.4238
09/29/20219.42769.43549.36269.4059
09/30/20219.40479.43879.38899.4018
10/03/20219.39899.45399.38819.4424
10/04/20219.43379.45349.40479.4191
10/05/20219.42029.50369.41149.4941
10/06/20219.49149.49789.4549.46
10/07/20219.46059.46939.40529.423
10/10/20219.41679.45739.39779.453
10/11/20219.45399.46689.4119.4392
10/12/20219.44269.4519.39729.3972
10/13/20219.40389.43219.34519.348
10/14/20219.35349.35959.31779.33
10/17/20219.32679.39359.31539.3766
10/18/20219.37469.3819.33449.3404
10/19/20219.3429.36049.31829.3476
10/20/20219.34959.37999.33239.3683
10/21/20219.36969.389.34349.3591
10/24/20219.35979.38359.34429.3577
10/25/20219.35789.3719.33599.3635
10/26/20219.36069.39819.32679.3497
10/27/20219.34919.36879.33489.34
10/28/20219.34059.40619.33099.3792
10/31/20219.38159.39969.34739.3715
11/01/20219.37189.40279.32459.3747
11/02/20219.37639.41379.35369.3629
11/03/20219.36459.42379.34819.411
11/04/20219.41169.43119.37289.3951
11/07/20219.40289.42299.37259.3828
11/08/20219.3839.41359.34169.4083
11/09/20219.40829.48969.40569.477
11/10/20219.47749.49869.43249.4562
11/11/20219.45679.5259.44019.5248
11/14/20219.51279.52759.48379.5131
11/15/20219.51339.56099.48819.5584
11/16/20219.55769.5849.50239.544
11/17/20219.54379.60729.52699.5805
11/18/20219.58069.6719.56659.6376
11/21/20219.64449.69529.62269.6426
11/22/20219.64249.70239.63449.6951
11/23/20219.69529.78439.67189.7691
11/24/20219.76839.77499.67859.7013
11/25/20219.70119.91229.69939.896
11/28/20219.88669.90239.81119.8294
11/29/20219.82919.88569.78479.8178
11/30/20219.8199.87529.77559.8725
12/01/20219.8739.88019.82129.8351
12/02/20219.83389.97599.82739.9695
12/05/20219.9779.98249.81579.832
12/06/20219.83219.87089.79899.8471
12/07/20219.84789.86389.80319.8186
12/08/20219.8199.84879.79799.8104
12/09/20219.81019.85159.799.8281
12/12/20219.83259.87449.80579.8568
12/13/20219.85739.91359.84569.8963
12/14/20219.89659.90939.81419.8226
12/15/20219.8239.84219.78289.8295
12/16/20219.82979.89759.81629.8907
12/19/20219.87689.94379.86419.9244
12/20/20219.92369.93729.87519.8879
12/21/20219.88779.90739.86259.8763
12/22/20219.87629.91689.86669.8958
12/23/20219.89579.94279.86959.9275
12/26/20219.91919.94319.89999.9263
12/27/20219.92489.93959.85599.867
12/28/20219.8679.90429.85579.8721
12/29/20219.8729.91069.84989.9047
12/30/20219.90429.95069.88629.9141