SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	91.500	93.250	91.350	92.050	84.246	51,902
2024-09-04	90.150	91.850	89.850	91.750	83.971	37,508
2024-09-03	93.150	93.750	92.000	92.000	84.200	39,936
2024-09-02	94.150	94.150	91.950	93.400	85.481	23,252
2024-08-30	93.450	95.200	93.450	94.600	86.579	107,890
2024-08-29	91.850	93.400	91.850	93.300	85.390	39,735
2024-08-28	92.450	92.450	91.100	91.950	84.154	47,541
2024-08-27	92.250	92.750	91.250	92.100	84.291	35,409
2024-08-26	93.250	93.500	92.250	92.300	84.474	30,801
2024-08-23	92.900	93.400	91.950	93.250	85.344	28,186
2024-08-22	92.600	93.000	92.150	92.700	84.841	32,064
2024-08-21	91.100	92.600	91.100	92.600	84.749	37,081
2024-08-20	91.200	91.750	90.450	91.250	83.513	50,899
2024-08-19	90.200	91.850	90.200	91.400	83.651	25,884
2024-08-16	90.500	91.000	89.850	90.150	82.507	25,751
2024-08-15	89.250	90.850	89.000	90.500	82.827	28,902
2024-08-14	89.600	89.950	89.000	89.250	81.683	34,165
2024-08-13	88.300	88.750	87.800	88.750	81.225	23,945
2024-08-12	89.050	89.350	87.700	88.350	80.859	43,825
2024-08-09	88.500	89.550	88.000	88.950	81.408	26,912
2024-08-08	87.100	88.750	86.600	88.500	80.997	41,173
2024-08-07	87.100	88.750	87.000	88.100	80.631	39,600
2024-08-06	88.000	88.000	85.850	86.650	79.303	47,227
2024-08-05	87.100	87.550	85.100	87.550	80.127	69,936
2024-08-02	89.800	90.300	88.850	89.400	81.820	46,699
2024-08-01	92.250	92.450	89.650	90.450	82.781	38,378
2024-07-31	93.550	94.050	92.550	92.550	84.703	59,538
2024-07-30	93.150	93.450	92.150	92.150	84.337	72,915
2024-07-29	95.100	95.200	93.250	93.250	85.344	44,533
2024-07-26	93.950	95.250	92.850	94.450	86.442	98,629
2024-07-25	97.150	97.300	93.550	93.550	85.618	88,336
2024-07-24	100.90	103.00	99.850	102.30	93.627	56,541
2024-07-23	103.10	103.10	101.20	101.80	93.169	36,821
2024-07-22	101.70	103.10	101.50	103.10	94.359	37,086
2024-07-19	101.40	101.60	100.50	101.40	92.803	33,620
2024-07-18	102.00	103.20	100.90	102.00	93.352	61,924
2024-07-17	102.60	102.90	100.80	101.90	93.261	40,831
2024-07-16	102.30	103.40	101.70	102.70	93.993	20,389
2024-07-15	103.20	103.60	102.40	103.40	94.633	35,163
2024-07-12	104.80	104.80	102.80	103.50	94.725	35,774
2024-07-11	101.50	103.80	100.70	103.20	94.450	25,486
2024-07-10	99.950	102.10	99.950	101.30	92.711	27,107
2024-07-09	102.00	103.90	99.950	99.950	91.476	52,219
2024-07-08	101.30	103.40	101.00	102.50	93.810	33,464
2024-07-05	102.10	103.60	102.10	102.10	93.444	44,059
2024-07-04	103.10	103.10	101.50	102.00	93.352	33,116
2024-07-03	100.20	103.50	100.10	103.50	94.725	72,112
2024-07-02	98.000	99.050	97.000	98.800	90.423	37,627
2024-07-01	99.550	101.60	98.250	98.250	89.920	55,210
2024-06-28	99.250	99.700	95.600	95.600	87.495	69,050
2024-06-27	102.90	103.30	98.800	98.800	90.423	78,460
2024-06-26	103.70	103.70	101.40	102.40	93.718	49,792
2024-06-25	104.90	105.70	102.70	103.40	94.633	58,408
2024-06-24	104.00	105.40	103.90	105.20	96.281	41,208
2024-06-21	105.20	106.00	103.60	104.10	95.274	128,032
2024-06-20	103.60	105.20	103.60	105.10	96.189	36,208
2024-06-19	104.00	104.40	102.70	103.40	94.633	36,899
2024-06-18	105.20	105.20	102.90	104.00	95.182	36,841
2024-06-17	102.30	105.00	102.10	104.40	95.549	59,973
2024-06-14	108.40	108.40	99.900	102.80	94.084	76,520

← NewerPage 10 of 22 · 1,281 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.