SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	116.70	117.00	114.80	115.00	102.82	43,641
2024-03-15	115.90	117.20	115.90	116.00	103.71	152,690
2024-03-14	116.40	116.80	114.80	116.10	103.80	44,846
2024-03-13	116.40	116.90	115.50	115.90	103.62	53,284
2024-03-12	115.00	116.50	114.80	116.40	104.07	80,553
2024-03-11	112.10	115.00	111.90	114.70	102.55	74,503
2024-03-08	114.30	114.60	112.60	112.60	100.67	42,254
2024-03-07	111.10	115.30	111.00	114.80	102.64	64,099
2024-03-06	110.70	112.40	110.40	112.40	100.49	81,745
2024-03-05	112.90	113.40	110.90	111.30	99.510	53,902
2024-03-04	111.90	113.60	111.80	113.10	101.12	149,799
2024-03-01	109.70	113.10	108.80	111.60	99.778	75,406
2024-02-29	108.10	110.10	107.70	109.40	97.811	204,330
2024-02-28	106.00	108.10	104.40	108.10	96.649	141,363
2024-02-27	107.70	109.40	105.40	105.40	94.235	2,422,517
2024-02-26	114.40	114.90	113.10	114.10	102.01	48,489
2024-02-23	114.60	115.20	113.60	114.20	102.10	40,191
2024-02-22	113.00	116.20	113.00	114.60	102.46	73,448
2024-02-21	112.30	112.80	111.40	112.40	100.49	25,074
2024-02-20	112.40	112.50	111.50	112.30	100.40	26,732
2024-02-19	111.60	112.50	111.20	112.50	100.58	30,640
2024-02-16	112.00	114.40	111.40	113.20	101.21	45,836
2024-02-15	111.60	112.10	110.90	111.20	99.421	20,249
2024-02-14	110.10	111.50	110.10	110.90	99.152	28,329
2024-02-13	112.80	112.90	109.80	111.50	99.689	43,652
2024-02-12	114.50	115.20	113.30	113.40	101.39	39,972
2024-02-09	114.00	114.20	112.40	114.00	101.92	43,808
2024-02-08	113.00	114.70	112.90	113.70	101.66	28,652
2024-02-07	112.20	113.50	112.20	112.40	100.49	28,550
2024-02-06	112.50	112.80	110.40	112.50	100.58	33,716
2024-02-05	109.90	111.70	109.90	111.70	99.868	49,049
2024-02-02	111.60	112.80	109.90	109.90	98.258	33,423
2024-02-01	112.60	113.50	110.90	111.70	99.868	54,771
2024-01-31	111.00	115.30	111.00	113.50	101.48	85,964
2024-01-30	110.00	110.40	106.60	106.90	95.576	49,444
2024-01-29	107.20	110.60	106.30	110.20	98.527	48,963
2024-01-26	108.20	109.30	107.30	107.80	96.381	50,083
2024-01-25	106.00	107.40	106.00	107.40	96.023	37,638
2024-01-24	106.30	106.80	105.40	106.40	95.129	29,531
2024-01-23	106.70	107.10	105.20	105.20	94.056	29,107
2024-01-22	104.80	106.70	104.80	106.00	94.772	37,057
2024-01-19	105.90	106.10	104.40	104.70	93.609	56,252
2024-01-18	105.50	106.10	104.90	105.10	93.967	31,355
2024-01-17	107.90	107.90	104.10	104.70	93.609	57,410
2024-01-16	109.00	109.70	108.10	108.90	97.364	50,892
2024-01-15	110.30	110.50	108.90	109.90	98.258	30,931
2024-01-12	110.10	110.70	109.40	110.10	98.437	41,319
2024-01-11	112.60	112.60	109.80	109.80	98.169	29,525
2024-01-10	111.50	111.70	110.50	111.40	99.599	50,674
2024-01-09	112.50	112.80	111.10	111.20	99.421	23,604
2024-01-08	110.20	112.30	109.80	112.30	100.40	40,385
2024-01-05	110.80	111.00	109.10	110.50	98.795	33,811
2024-01-04	110.00	111.80	108.20	111.50	99.689	31,066
2024-01-03	112.50	112.90	110.30	110.40	98.705	51,314
2024-01-02	114.00	114.30	112.50	113.10	101.12	35,255
2023-12-29	113.50	114.50	112.90	113.00	101.03	24,331
2023-12-28	114.00	114.50	113.10	113.50	101.48	26,154
2023-12-27	112.90	113.90	112.90	113.80	101.75	33,616
2023-12-22	112.80	113.50	112.30	112.80	100.85	30,541
2023-12-21	112.10	114.30	112.00	113.80	101.75	39,439

← NewerPage 12 of 22 · 1,284 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.