SEB SA historical data
| 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 |
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.