SEB SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	57.000	58.250	56.900	57.800	57.800	40,459
2026-10-15	56.250	57.450	55.750	57.200	57.200	79,713
2026-10-14	55.350	56.700	55.350	56.250	56.250	42,357
2026-10-13	54.700	55.500	54.650	55.500	55.500	41,371
2026-10-12	55.050	55.350	53.750	54.450	54.450	31,230
2026-10-09	54.650	55.300	54.550	55.150	55.150	36,479
2026-10-08	54.350	54.500	53.550	54.050	54.050	32,681
2026-10-07	54.400	54.900	54.050	54.400	54.400	47,038
2026-10-06	52.950	55.100	52.950	54.650	54.650	44,031
2026-10-05	54.000	54.000	51.850	52.700	52.700	47,313
2026-10-02	54.150	55.150	53.500	53.500	53.500	37,609
2026-10-01	56.700	56.950	53.650	54.200	54.200	39,023
2026-09-30	57.900	58.450	57.000	57.400	57.400	57,833
2026-09-29	58.100	58.100	57.100	57.300	57.300	24,542
2026-09-28	57.800	58.800	57.500	58.150	58.150	47,893
2026-09-25	56.450	57.350	56.000	57.350	57.350	28,190
2026-09-24	56.600	57.250	56.100	56.150	56.150	28,508
2026-09-23	57.200	57.500	56.250	56.900	56.900	32,857
2026-09-22	56.350	57.500	56.100	57.250	57.250	29,636
2026-09-21	55.700	56.800	54.650	56.250	56.250	38,603
2026-09-18	55.450	56.400	54.600	56.400	56.400	216,463
2026-09-17	55.500	56.350	55.350	55.900	55.900	53,963
2026-09-16	55.800	56.300	55.200	55.400	55.400	68,594
2026-09-15	57.000	57.050	54.400	55.750	55.750	69,822
2026-09-14	56.750	57.500	56.400	57.400	57.400	27,204
2026-09-11	56.600	56.950	56.200	56.750	56.750	26,783
2026-09-10	56.800	57.200	56.600	56.950	56.950	54,328
2026-09-09	58.900	59.050	56.500	56.800	56.800	41,867
2026-09-08	58.850	59.500	58.200	59.100	59.100	34,116
2026-09-07	59.000	59.350	58.300	58.600	58.600	27,176
2026-09-04	59.550	59.750	59.150	59.200	59.200	22,113
2026-09-03	58.050	59.650	57.000	59.600	59.600	56,920
2026-09-02	59.450	60.150	57.800	57.850	57.850	51,061
2026-09-01	60.300	60.550	59.650	60.550	60.550	65,262
2026-08-31	58.850	60.800	58.850	59.900	59.900	74,248
2026-08-28	58.400	59.500	58.400	59.200	59.200	37,937
2026-08-27	59.450	59.450	58.300	58.400	58.400	20,327
2026-08-26	59.100	60.000	59.025	59.600	59.600	22,256
2026-08-25	59.300	59.800	58.900	58.900	58.900	28,888
2026-08-24	58.800	59.450	58.550	59.450	59.450	90,525
2026-08-21	58.150	59.200	57.700	58.900	58.900	31,288
2026-08-20	58.000	58.400	57.550	57.750	57.750	41,441
2026-08-19	57.900	58.600	57.750	58.150	58.150	24,378
2026-08-18	57.700	58.250	57.350	57.650	57.650	31,689
2026-08-17	58.200	58.300	57.750	57.950	57.950	22,685
2026-08-14	60.050	60.500	58.200	58.600	58.600	36,570
2026-08-13	59.250	60.000	59.000	59.600	59.600	48,823
2026-08-12	59.200	59.550	58.550	58.650	58.650	23,447
2026-08-11	59.550	59.600	58.700	59.250	59.250	26,079
2026-08-10	59.700	59.800	58.400	58.950	58.950	33,923
2026-08-07	60.900	60.900	58.700	59.500	59.500	31,050
2026-08-06	61.500	62.100	59.900	59.900	59.900	60,103
2026-08-05	60.200	61.200	60.000	60.950	60.950	60,648
2026-08-04	60.550	60.550	58.800	60.200	60.200	48,556
2026-08-03	58.250	60.850	58.250	60.850	60.850	79,524
2026-07-31	59.700	59.850	57.900	58.250	58.250	69,720
2026-07-30	59.500	60.800	59.200	60.000	60.000	65,934
2026-07-29	57.800	59.700	57.400	59.650	59.650	120,491
2026-07-28	54.200	57.550	54.200	57.550	57.550	124,672
2026-07-27	53.750	54.200	52.750	53.350	53.350	93,314

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	2.8000 EUR
2025-06-03	2.8000 EUR
2024-06-03	2.6200 EUR
2023-05-31	2.4500 EUR
2022-05-31	2.4500 EUR
2021-05-25	2.1400 EUR
2020-05-22	1.4300 EUR
2019-05-27	2.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.