SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	109.10	110.10	108.20	109.00	99.759	51,956
2024-06-12	108.70	110.90	107.90	109.10	99.850	40,662
2024-06-11	109.50	109.70	108.30	108.70	99.484	35,175
2024-06-10	108.30	109.50	107.40	109.10	99.850	21,766
2024-06-07	111.60	111.90	109.70	110.40	101.04	38,505
2024-06-06	111.00	112.00	110.10	111.70	102.23	29,150
2024-06-05	111.60	112.00	110.40	111.00	101.59	24,825
2024-06-04	112.30	112.60	110.50	111.00	101.59	37,682
2024-06-03	111.40	113.30	111.40	112.30	102.78	33,950
2024-05-31	113.60	114.20	112.60	113.40	101.39	116,345
2024-05-30	111.70	113.80	111.70	113.70	101.66	33,808
2024-05-29	113.40	113.70	112.00	112.00	100.14	32,071
2024-05-28	113.50	114.60	112.90	113.60	101.57	36,563
2024-05-27	112.30	113.50	112.30	113.30	101.30	16,549
2024-05-24	111.90	112.90	111.50	112.10	100.23	52,050
2024-05-23	111.80	113.60	111.80	112.50	100.58	37,156
2024-05-22	113.00	113.00	110.70	111.80	99.957	38,342
2024-05-21	114.00	114.00	112.30	113.10	101.12	33,996
2024-05-20	114.80	114.90	114.20	114.20	102.10	28,143
2024-05-17	113.40	114.80	113.30	114.80	102.64	44,631
2024-05-16	115.90	116.10	114.70	115.10	102.91	63,241
2024-05-15	118.50	118.50	114.50	115.90	103.62	106,999
2024-05-14	115.80	118.30	114.80	118.30	105.77	52,869
2024-05-13	116.00	116.60	113.80	115.80	103.53	54,693
2024-05-10	116.80	117.90	115.90	115.90	103.62	59,126
2024-05-09	114.40	116.50	114.30	116.10	103.80	39,424
2024-05-08	114.40	114.60	113.40	114.10	102.01	66,157
2024-05-07	113.70	114.40	112.80	114.30	102.19	61,598
2024-05-06	112.80	113.60	112.70	112.90	100.94	56,205
2024-05-03	111.20	112.80	110.90	112.40	100.49	40,098
2024-05-02	111.30	111.80	110.00	110.80	99.063	47,374
2024-04-30	112.80	112.80	110.60	111.20	99.421	63,717
2024-04-29	114.70	114.70	111.60	112.40	100.49	54,005
2024-04-26	113.80	115.20	110.90	114.20	102.10	68,593
2024-04-25	112.30	114.40	110.70	111.20	99.421	80,376
2024-04-24	119.00	119.60	112.20	112.20	100.31	78,909
2024-04-23	115.50	118.10	115.20	117.80	105.32	70,499
2024-04-22	112.00	115.00	112.00	114.80	102.64	50,196
2024-04-19	109.80	111.60	109.20	111.40	99.599	31,829
2024-04-18	111.20	111.20	109.80	110.20	98.527	42,110
2024-04-17	111.40	112.40	110.20	110.60	98.884	45,538
2024-04-16	112.00	112.00	110.10	111.40	99.599	39,711
2024-04-15	114.00	114.50	112.70	112.80	100.85	49,982
2024-04-12	116.00	116.80	113.10	113.60	101.57	30,277
2024-04-11	115.30	116.20	113.00	114.80	102.64	62,234
2024-04-10	117.80	118.60	115.80	115.80	103.53	35,380
2024-04-09	118.00	118.20	116.80	117.00	104.61	31,081
2024-04-08	115.00	118.00	115.00	117.90	105.41	50,979
2024-04-05	115.30	115.40	113.70	115.10	102.91	55,463
2024-04-04	114.40	116.90	114.20	116.70	104.34	62,133
2024-04-03	116.00	116.90	114.50	114.50	102.37	52,839
2024-04-02	117.40	119.60	117.00	117.00	104.61	61,313
2024-03-28	119.30	120.20	118.60	118.60	106.04	54,424
2024-03-27	117.10	119.00	116.80	119.00	106.39	46,207
2024-03-26	116.60	117.00	115.80	117.00	104.61	36,026
2024-03-25	115.40	116.40	114.60	116.40	104.07	31,939
2024-03-22	114.20	116.10	114.20	115.70	103.44	42,533
2024-03-21	115.60	116.00	113.50	114.70	102.55	55,906
2024-03-20	114.60	115.20	113.00	114.90	102.73	45,990
2024-03-19	115.00	115.50	114.30	115.10	102.91	40,106

← NewerPage 11 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.