SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	112.40	113.50	111.80	113.50	101.48	45,867
2023-12-19	111.60	112.30	110.70	111.90	100.05	56,534
2023-12-18	110.00	112.40	109.30	111.40	99.599	58,901
2023-12-15	111.80	115.80	111.10	111.30	99.510	164,350
2023-12-14	110.50	112.50	110.50	111.00	99.242	105,369
2023-12-13	111.00	111.80	108.70	109.10	97.543	60,754
2023-12-12	110.90	111.80	110.70	111.30	99.510	52,195
2023-12-11	110.50	111.70	110.00	111.20	99.421	34,812
2023-12-08	110.90	111.70	110.30	110.70	98.974	43,775
2023-12-07	108.00	110.80	107.90	110.80	99.063	70,442
2023-12-06	107.00	108.60	106.90	108.30	96.828	60,580
2023-12-05	106.00	107.70	105.90	106.90	95.576	44,236
2023-12-04	105.90	108.00	105.80	106.20	94.950	36,425
2023-12-01	104.50	106.00	104.40	106.00	94.772	36,909
2023-11-30	104.60	105.40	103.80	104.50	93.430	114,090
2023-11-29	103.00	104.90	103.00	104.60	93.520	32,794
2023-11-28	103.00	103.30	101.80	103.30	92.358	39,042
2023-11-27	104.50	105.10	103.60	103.80	92.805	28,968
2023-11-24	102.40	103.50	102.10	103.40	92.447	21,141
2023-11-23	102.20	102.60	101.20	102.40	91.553	20,067
2023-11-22	102.70	103.60	102.30	102.30	91.463	31,550
2023-11-21	101.60	102.90	101.60	102.50	91.642	59,520
2023-11-20	101.30	102.70	100.90	102.30	91.463	45,703
2023-11-17	100.10	102.30	100.00	101.30	90.569	56,768
2023-11-16	100.90	101.90	100.10	100.10	89.497	40,715
2023-11-15	101.40	102.90	101.20	101.20	90.480	41,661
2023-11-14	98.600	100.90	97.900	100.90	90.212	92,210
2023-11-13	98.950	98.950	97.900	98.850	88.379	24,090
2023-11-10	97.700	99.100	97.450	98.500	88.066	30,185
2023-11-09	97.600	99.400	97.200	98.600	88.155	41,282
2023-11-08	96.050	98.550	95.600	97.600	87.261	82,848
2023-11-07	96.000	96.700	95.400	96.450	86.233	36,636
2023-11-06	98.600	98.650	96.400	96.850	86.591	28,655
2023-11-03	96.450	99.100	96.300	97.800	87.440	28,743
2023-11-02	95.500	97.400	94.850	96.450	86.233	50,169
2023-11-01	93.900	94.300	92.600	94.150	84.177	21,796
2023-10-31	91.700	93.650	91.700	93.150	83.283	45,661
2023-10-30	93.400	95.200	91.650	91.650	81.942	40,393
2023-10-27	93.800	96.600	91.400	92.950	83.104	80,856
2023-10-26	86.200	87.800	84.650	87.100	77.874	74,670
2023-10-25	88.850	89.000	85.800	86.700	77.516	49,384
2023-10-24	88.500	89.800	88.000	89.350	79.885	52,116
2023-10-23	87.100	88.100	86.300	87.950	78.634	32,208
2023-10-20	87.750	88.350	87.050	87.400	78.142	59,490
2023-10-19	87.000	88.450	87.000	88.450	79.081	49,421
2023-10-18	87.700	88.500	87.100	87.850	78.544	26,864
2023-10-17	88.050	88.550	86.100	87.900	78.589	35,879
2023-10-16	88.000	88.750	86.600	88.400	79.036	45,026
2023-10-13	89.050	89.700	87.550	87.950	78.634	60,537
2023-10-12	90.100	90.350	88.900	89.550	80.064	35,293
2023-10-11	89.500	90.150	88.350	89.350	79.885	45,397
2023-10-10	88.950	90.400	88.950	89.900	80.377	49,236
2023-10-09	89.000	89.450	87.250	87.850	78.544	42,465
2023-10-06	88.800	89.900	88.450	89.650	80.153	37,371
2023-10-05	88.850	89.400	87.700	88.800	79.394	46,114
2023-10-04	87.000	89.250	86.850	88.500	79.125	27,960
2023-10-03	88.500	89.000	87.400	87.450	78.187	46,150
2023-10-02	88.900	89.550	88.150	89.000	79.572	33,633
2023-09-29	88.350	90.100	88.350	88.650	79.259	40,703
2023-09-28	86.550	88.050	86.050	87.750	78.455	32,803

← NewerPage 13 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.