BZ MARKET

SEEK LIMITED (SEK)

News

Historical Prices

code	close_date	close_price	volume	day_high_price	day_low_price	change_in_percent
SEK	2018-01-18 00:00:00.110000	18.62	392289	18.9	18.55	-0.957%
SEK	2018-01-18 00:00:00.110000	18.62	392289	18.9	18.55	-0.957%
SEK	2018-01-18 00:00:00.110000	18.62	392289	18.9	18.55	-0.957%
SEK	2018-01-18 00:00:00.110000	18.62	392289	18.9	18.55	-0.957%
SEK	2018-01-17 00:00:00.110000	18.8	461003	18.89	18.55	0.053%
SEK	2018-01-17 00:00:00.110000	18.8	461003	18.89	18.55	0.053%
SEK	2018-01-17 00:00:00.110000	18.8	461003	18.89	18.55	0.053%
SEK	2018-01-17 00:00:00.110000	18.8	461003	18.89	18.55	0.053%
SEK	2018-01-16 00:00:00.110000	18.79	386510	18.9	18.71	-0.949%
SEK	2018-01-16 00:00:00.110000	18.79	386510	18.9	18.71	-0.949%
SEK	2018-01-16 00:00:00.110000	18.79	386510	18.9	18.71	-0.949%
SEK	2018-01-16 00:00:00.110000	18.79	386510	18.9	18.71	-0.949%
SEK	2018-01-15 00:00:00.110000	18.97	342893	19.08	18.85	0.637%
SEK	2018-01-15 00:00:00.110000	18.97	342893	19.08	18.85	0.637%
SEK	2018-01-15 00:00:00.110000	18.97	342893	19.08	18.85	0.637%
SEK	2018-01-15 00:00:00.110000	18.97	342893	19.08	18.85	0.637%
SEK	2018-01-12 00:00:00.110000	18.85	294572	18.98	18.82	-0.528%
SEK	2018-01-12 00:00:00.110000	18.85	294572	18.98	18.82	-0.528%
SEK	2018-01-12 00:00:00.110000	18.85	294572	18.98	18.82	-0.528%
SEK	2018-01-12 00:00:00.110000	18.85	294572	18.98	18.82	-0.528%
SEK	2018-01-11 00:00:00.110000	18.95	597092	19.0	18.715	-0.577%
SEK	2018-01-11 00:00:00.110000	18.95	597092	19.0	18.715	-0.577%
SEK	2018-01-11 00:00:00.110000	18.95	597092	19.0	18.715	-0.577%
SEK	2018-01-11 00:00:00.110000	18.95	597092	19.0	18.715	-0.577%
SEK	2018-01-10 00:00:00.110000	19.06	697933	19.41	19.02	-0.987%
SEK	2018-01-10 00:00:00.110000	19.06	697933	19.41	19.02	-0.987%
SEK	2018-01-10 00:00:00.110000	19.06	697933	19.41	19.02	-0.987%
SEK	2018-01-10 00:00:00.110000	19.06	697933	19.41	19.02	-0.987%
SEK	2018-01-09 00:00:00.110000	19.25	388064	19.5	19.22	-1.079%
SEK	2018-01-09 00:00:00.110000	19.25	388064	19.5	19.22	-1.079%
SEK	2018-01-09 00:00:00.110000	19.25	388064	19.5	19.22	-1.079%
SEK	2018-01-09 00:00:00.110000	19.25	388064	19.5	19.22	-1.079%
SEK	2018-01-08 00:00:00.110000	19.46	296159	19.48	19.35	1.038%
SEK	2018-01-08 00:00:00.110000	19.46	296159	19.48	19.35	1.038%
SEK	2018-01-08 00:00:00.110000	19.46	296159	19.48	19.35	1.038%
SEK	2018-01-08 00:00:00.110000	19.46	296159	19.48	19.35	1.038%
SEK	2018-01-05 00:00:00.110000	19.26	406916	19.33	19.08	1.155%
SEK	2018-01-05 00:00:00.110000	19.26	406916	19.33	19.08	1.155%
SEK	2018-01-05 00:00:00.110000	19.26	406916	19.33	19.08	1.155%
SEK	2018-01-05 00:00:00.110000	19.26	406916	19.33	19.08	1.155%
SEK	2018-01-04 00:00:00.110000	19.04	389467	19.07	18.79	2.256%
SEK	2018-01-04 00:00:00.110000	19.04	389467	19.07	18.79	2.256%
SEK	2018-01-04 00:00:00.110000	19.04	389467	19.07	18.79	2.256%
SEK	2018-01-04 00:00:00.110000	19.04	389467	19.07	18.79	2.256%
SEK	2018-01-03 00:00:00.110000	18.62	311644	18.64	18.4	-0.268%
SEK	2018-01-03 00:00:00.110000	18.62	311644	18.64	18.4	-0.268%
SEK	2018-01-03 00:00:00.110000	18.62	311644	18.64	18.4	-0.268%
SEK	2018-01-03 00:00:00.110000	18.62	311644	18.64	18.4	-0.268%
SEK	2018-01-02 00:00:00.110000	18.67	317539	18.97	18.53	-1.789%
SEK	2018-01-02 00:00:00.110000	18.67	317539	18.97	18.53	-1.789%
SEK	2018-01-02 00:00:00.110000	18.67	317539	18.97	18.53	-1.789%
SEK	2018-01-02 00:00:00.110000	18.67	317539	18.97	18.53	-1.789%
SEK	2017-12-29 00:00:00.110000	19.01	444417	19.04	18.74	-0.053%
SEK	2017-12-29 00:00:00.110000	19.01	444417	19.04	18.74	-0.053%
SEK	2017-12-29 00:00:00.110000	19.01	444417	19.04	18.74	-0.053%
SEK	2017-12-29 00:00:00.110000	19.01	444417	19.04	18.74	-0.053%
SEK	2017-12-28 00:00:00.110000	19.02	346566	19.03	18.8	0.742%
SEK	2017-12-28 00:00:00.110000	19.02	346566	19.03	18.8	0.742%
SEK	2017-12-28 00:00:00.110000	19.02	346566	19.03	18.8	0.742%
SEK	2017-12-28 00:00:00.110000	19.02	346566	19.03	18.8	0.742%
SEK	2017-12-27 00:00:00.110000	18.88	505122	19.06	18.77	-0.527%
SEK	2017-12-27 00:00:00.110000	18.88	505122	19.06	18.77	-0.527%
SEK	2017-12-27 00:00:00.110000	18.88	505122	19.06	18.77	-0.527%
SEK	2017-12-27 00:00:00.110000	18.88	505122	19.06	18.77	-0.527%
SEK	2017-12-22 00:00:00.110000	18.98	370281	19.065	18.8	1.443%
SEK	2017-12-22 00:00:00.110000	18.98	370281	19.065	18.8	1.443%
SEK	2017-12-22 00:00:00.110000	18.98	370281	19.065	18.8	1.443%
SEK	2017-12-21 00:00:00.110000	18.71	1001786	18.73	18.47	-0.107%
SEK	2017-12-20 00:00:00.110000	18.73	664195	18.79	18.59	-0.372%
SEK	2017-12-19 00:00:00.110000	18.8	715350	18.98	18.635	0.804%
SEK	2017-12-18 00:00:00.110000	18.65	463963	18.76	18.36	0.539%
SEK	2017-12-15 00:00:00.110000	18.55	1101363	18.55	18.01	0.87%
SEK	2017-12-14 00:00:00.110000	18.39	593991	18.8	18.39	-0.863%
SEK	2017-12-13 00:00:00.110000	18.55	629918	18.76	18.435	-0.749%
SEK	2017-12-12 00:00:00.110000	18.69	615217	18.72	18.51	0.484%
SEK	2017-12-11 00:00:00.110000	18.6	516315	18.69	18.51	-0.268%
SEK	2017-12-08 00:00:00.110000	18.65	236755	18.68	18.57	0.107%
SEK	2017-12-07 00:00:00.110000	18.63	448093	18.72	18.52	0.485%
SEK	2017-12-06 00:00:00.110000	18.54	620321	18.67	18.44	-1.067%
SEK	2017-12-05 00:00:00.110000	18.74	650164	18.78	18.37	-0.319%
SEK	2017-12-04 00:00:00.110000	18.8	876828	18.93	18.59	1.13%
SEK	2017-12-01 00:00:00.110000	18.59	999523	18.715	18.47	0.595%
SEK	2017-11-30 00:00:00.110000	18.48	2211994	18.65	18.37	-1.176%
SEK	2017-11-29 00:00:00.110000	18.7	1805838	19.88	18.66	-3.608%
SEK	2017-11-28 00:00:00.110000	19.4	1025639	19.61	19.29	-0.052%
SEK	2017-11-27 00:00:00.110000	19.41	838490	19.59	19.3	1.623%
SEK	2017-11-24 00:00:00.110000	19.1	462345	19.29	19.02	-0.313%
SEK	2017-11-23 00:00:00.110000	19.16	940127	19.27	18.95	0.157%
SEK	2017-11-22 00:00:00.110000	19.13	910164	19.585	19.12	-0.727%
SEK	2017-11-21 00:00:00.110000	19.27	571209	19.33	19.02	1.368%
SEK	2017-11-17 00:00:00.110000	19.05	791062	19.15	18.86	2.419%
SEK	2017-11-17 00:00:00.110000	19.05	791062	19.15	18.86	2.419%
SEK	2017-11-17 00:00:00.110000	19.05	791062	19.15	18.86	2.419%
SEK	2017-11-16 00:00:00.110000	18.6	813686	18.64	18.43	0.704%
SEK	2017-11-15 00:00:00.110000	18.47	815113	18.81	18.45	-1.86%
SEK	2017-11-14 00:00:00.110000	18.82	496552	18.85	18.6	-0.529%
SEK	2017-11-13 00:00:00.110000	18.92	591716	19.04	18.79	-0.369%
SEK	2017-11-10 00:00:00.110000	18.99	477433	19.06	18.91	0.211%
SEK	2017-11-10 00:00:00.110000	18.99	477433	19.06	18.91	0.211%
SEK	2017-11-10 00:00:00.110000	18.99	477433	19.06	18.91	0.211%
SEK	2017-11-09 00:00:00.110000	18.95	784674	18.98	18.76	1.283%
SEK	2017-11-08 00:00:00.110000	18.71	465641	18.835	18.68	-0.32%
SEK	2017-11-07 00:00:00.110000	18.77	595982	18.94	18.7	1.023%
SEK	2017-11-06 00:00:00.110000	18.58	446703	18.63	18.41	1.53%
SEK	2017-11-03 00:00:00.110000	18.3	551026	18.5	18.26	0.109%
SEK	2017-11-03 00:00:00.110000	18.3	551026	18.5	18.26	0.109%
SEK	2017-11-03 00:00:00.110000	18.3	551026	18.5	18.26	0.109%
SEK	2017-11-02 00:00:00.110000	18.28	737759	18.445	18.26	0.164%
SEK	2017-11-01 00:00:00.110000	18.25	752408	18.51	18.21	-0.653%
SEK	2017-10-31 00:00:00.110000	18.37	641211	18.5	18.18	1.045%
SEK	2017-10-30 00:00:00.110000	18.18	660478	18.59	18.1	-0.329%
SEK	2017-10-27 00:00:00.110000	18.24	669671	18.34	18.03	-0.545%
SEK	2017-10-27 00:00:00.110000	18.24	669671	18.34	18.03	-0.545%
SEK	2017-10-27 00:00:00.110000	18.24	669671	18.34	18.03	-0.545%
SEK	2017-10-26 00:00:00.110000	18.34	764826	18.34	18.06	0.936%
SEK	2017-10-25 00:00:00.110000	18.17	644341	18.42	18.09	-0.981%
SEK	2017-10-24 00:00:00.110000	18.35	597829	18.42	18.155	0.824%
SEK	2017-10-23 00:00:00.110000	18.2	1825840	18.41	18.07	0%
SEK	2017-10-20 00:00:00.110000	18.2	837787	18.2	17.91	0.11%
SEK	2017-10-20 00:00:00.110000	18.2	837787	18.2	17.91	0.11%
SEK	2017-10-20 00:00:00.110000	18.2	837787	18.2	17.91	0.11%
SEK	2017-10-19 00:00:00.110000	18.18	1004111	18.25	18.0	0%
SEK	2017-10-18 00:00:00.110000	18.18	533491	18.38	18.12	-1.034%
SEK	2017-10-17 00:00:00.110000	18.37	1033779	18.39	17.81	2.913%
SEK	2017-10-16 00:00:00.110000	17.85	945661	17.98	17.82	0.563%
SEK	2017-10-13 00:00:00.110000	17.75	601783	17.83	17.4	1.429%
SEK	2017-10-13 00:00:00.110000	17.75	601783	17.83	17.4	1.429%
SEK	2017-10-13 00:00:00.110000	17.75	601783	17.83	17.4	1.429%
SEK	2017-10-12 00:00:00.110000	17.5	483474	17.53	17.3	1.508%
SEK	2017-10-11 00:00:00.110000	17.24	631508	17.28	17.02	0.996%
SEK	2017-10-10 00:00:00.110000	17.07	602175	17.19	16.93	0.235%
SEK	2017-10-09 00:00:00.110000	17.03	532926	17.1	16.79	1.369%
SEK	2017-10-06 00:00:00.110000	16.8	628011	16.8	16.49	2.128%
SEK	2017-10-06 00:00:00.110000	16.8	628011	16.8	16.49	2.128%
SEK	2017-10-06 00:00:00.110000	16.8	628011	16.8	16.49	2.128%
SEK	2017-10-05 00:00:00.110000	16.45	546229	16.55	16.37	0.305%
SEK	2017-10-04 00:00:00.110000	16.4	557232	16.575	16.34	-1.442%
SEK	2017-10-03 00:00:00.110000	16.64	294735	16.71	16.49	-0.538%
SEK	2017-10-02 00:00:00.110000	16.73	462614	16.86	16.52	0.722%
SEK	2017-09-29 00:00:00.100000	16.61	791863	16.91	16.545	-0.598%
SEK	2017-09-29 00:00:00.100000	16.61	791863	16.91	16.545	-0.598%
SEK	2017-09-29 00:00:00.100000	16.61	791863	16.91	16.545	-0.598%
SEK	2017-09-28 00:00:00.100000	16.71	558909	16.78	16.4	1.519%
SEK	2017-09-27 00:00:00.100000	16.46	704234	16.62	16.37	-1.022%
SEK	2017-09-26 00:00:00.100000	16.63	568519	16.83	16.57	-0.776%
SEK	2017-09-25 00:00:00.100000	16.76	429194	16.97	16.67	0.179%
SEK	2017-09-22 00:00:00.100000	16.73	464001	16.82	16.54	-0.179%
SEK	2017-09-22 00:00:00.100000	16.73	464001	16.82	16.54	-0.179%
SEK	2017-09-22 00:00:00.100000	16.73	464001	16.82	16.54	-0.179%
SEK	2017-09-21 00:00:00.100000	16.76	1172247	17.05	16.7	-0.946%
SEK	2017-09-20 00:00:00.100000	16.92	627276	16.945	16.58	0.834%
SEK	2017-09-19 00:00:00.100000	16.78	714475	16.8	16.65	-0.06%
SEK	2017-09-18 00:00:00.100000	16.79	475038	16.82	16.67	0.78%
SEK	2017-09-15 00:00:00.100000	16.66	757393	16.85	16.56	-0.715%
SEK	2017-09-15 00:00:00.100000	16.66	757393	16.85	16.56	-0.715%
SEK	2017-09-15 00:00:00.100000	16.66	757393	16.85	16.56	-0.715%
SEK	2017-09-14 00:00:00.100000	16.78	567741	16.88	16.72	-1.061%
SEK	2017-09-13 00:00:00.100000	16.96	548110	16.995	16.72	1.496%
SEK	2017-09-12 00:00:00.100000	16.71	446441	16.92	16.65	-1.007%
SEK	2017-09-11 00:00:00.100000	16.88	607630	16.93	16.71	1.809%
SEK	2017-09-08 00:00:00.100000	16.58	472453	16.65	16.52	0.363%
SEK	2017-09-08 00:00:00.100000	16.58	472453	16.65	16.52	0.363%
SEK	2017-09-08 00:00:00.100000	16.58	472453	16.65	16.52	0.363%
SEK	2017-09-07 00:00:00.100000	16.52	650669	16.6	16.38	0.487%
SEK	2017-09-06 00:00:00.100000	16.44	818141	16.66	16.34	0.366%
SEK	2017-09-05 00:00:00.100000	16.38	1025364	16.66	16.265	-1.799%
SEK	2017-09-04 00:00:00.100000	16.68	317057	16.78	16.645	-0.299%
SEK	2017-09-01 00:00:00.100000	16.73	922338	16.9	16.63	-0.119%
SEK	2017-09-01 00:00:00.100000	16.73	922338	16.9	16.63	-0.119%
SEK	2017-09-01 00:00:00.100000	16.73	922338	16.9	16.63	-0.119%
SEK	2017-08-31 00:00:00.100000	16.75	917793	16.81	16.61	0.904%
SEK	2017-08-30 00:00:00.100000	16.6	803908	16.66	16.455	0.912%
SEK	2017-08-29 00:00:00.100000	16.45	1060631	16.52	16.26	-0.243%
SEK	2017-08-28 00:00:00.100000	16.49	730049	16.535	16.36	0%
SEK	2017-08-25 00:00:00.100000	16.49	636880	16.61	16.47	-0.842%
SEK	2017-08-25 00:00:00.100000	16.49	636880	16.61	16.47	-0.842%
SEK	2017-08-25 00:00:00.100000	16.49	636880	16.61	16.47	-0.842%
SEK	2017-08-24 00:00:00.100000	16.63	1098960	16.85	16.56	-0.835%
SEK	2017-08-23 00:00:00.100000	16.77	1322458	16.94	16.64	0.179%
SEK	2017-08-22 00:00:00.100000	16.74	649048	16.76	16.62	0.541%
SEK	2017-08-21 00:00:00.100000	16.65	1201721	16.7	16.465	-0.775%
SEK	2017-08-18 00:00:00.100000	16.78	1179442	17.05	16.7	-1.699%
SEK	2017-08-18 00:00:00.100000	16.78	1179442	17.05	16.7	-1.699%
SEK	2017-08-18 00:00:00.100000	16.78	1179442	17.05	16.7	-1.699%
SEK	2017-08-17 00:00:00.100000	17.07	2171966	17.11	16.6	-1.101%
SEK	2017-08-16 00:00:00.100000	17.26	2969817	17.26	16.36	-3.197%
SEK	2017-08-15 00:00:00.100000	17.83	585200	17.93	17.735	0.394%
SEK	2017-08-14 00:00:00.100000	17.76	587636	17.86	17.63	0.396%
SEK	2017-08-11 00:00:00.100000	17.69	658059	17.74	17.5	-0.618%
SEK	2017-08-11 00:00:00.100000	17.69	658059	17.74	17.5	-0.618%
SEK	2017-08-11 00:00:00.100000	17.69	658059	17.74	17.5	-0.618%
SEK	2017-08-10 00:00:00.100000	17.8	683583	17.87	17.69	0.622%
SEK	2017-08-09 00:00:00.100000	17.69	604262	17.82	17.44	0.855%
SEK	2017-08-08 00:00:00.100000	17.54	501339	17.8	17.34	-0.96%
SEK	2017-08-07 00:00:00.100000	17.71	413455	17.76	17.53	1.548%
SEK	2017-08-04 00:00:00.100000	17.44	272427	17.47	17.31	0.519%
SEK	2017-08-04 00:00:00.100000	17.44	272427	17.47	17.31	0.519%
SEK	2017-08-04 00:00:00.100000	17.44	272427	17.47	17.31	0.519%
SEK	2017-08-03 00:00:00.100000	17.35	677067	17.45	17.1	-0.345%
SEK	2017-08-02 00:00:00.100000	17.41	1050256	17.88	17.41	1.103%