SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	88.050	88.850	87.300	87.300	78.052	37,164
2023-09-26	86.800	87.650	85.900	87.650	78.365	62,523
2023-09-25	88.550	89.100	87.200	87.700	78.410	50,896
2023-09-22	88.150	88.950	87.550	88.850	79.438	31,842
2023-09-21	89.950	90.700	87.850	88.150	78.812	47,266
2023-09-20	90.700	91.350	89.650	91.000	81.360	43,170
2023-09-19	90.000	91.200	89.850	90.450	80.869	38,309
2023-09-18	92.100	93.200	90.600	90.600	81.003	39,087
2023-09-15	94.000	95.000	92.400	92.600	82.791	146,418
2023-09-14	91.150	92.900	90.350	92.900	83.059	56,874
2023-09-13	90.150	91.750	89.750	91.050	81.405	30,671
2023-09-12	91.400	91.700	89.700	90.450	80.869	33,719
2023-09-11	91.100	92.100	90.500	91.200	81.539	36,975
2023-09-08	91.650	91.650	89.100	90.150	80.600	67,936
2023-09-07	91.750	92.350	90.850	91.600	81.897	37,596
2023-09-06	95.800	96.250	92.000	92.100	82.344	54,686
2023-09-05	99.000	99.000	96.400	96.650	86.412	50,184
2023-09-04	101.10	101.60	99.950	99.950	89.362	21,666
2023-09-01	101.00	102.00	100.60	100.90	90.212	31,442
2023-08-31	101.80	102.50	101.10	101.50	90.748	68,020
2023-08-30	101.30	101.80	100.00	101.60	90.838	46,759
2023-08-29	101.20	101.70	100.30	101.30	90.569	26,802
2023-08-28	100.00	101.70	99.450	101.30	90.569	21,929
2023-08-25	98.550	100.30	98.350	99.350	88.826	17,007
2023-08-24	100.40	100.60	99.350	99.350	88.826	20,280
2023-08-23	100.20	100.30	98.150	99.500	88.960	27,520
2023-08-22	100.80	101.10	99.650	99.750	89.184	35,569
2023-08-21	99.950	101.00	99.350	100.00	89.407	28,960
2023-08-18	100.00	100.00	98.600	99.950	89.362	28,959
2023-08-17	101.40	101.90	100.00	100.60	89.944	40,735
2023-08-16	100.50	102.60	100.00	102.60	91.732	33,663
2023-08-15	102.00	102.00	99.950	100.80	90.122	22,237
2023-08-14	100.40	101.80	100.20	101.50	90.748	20,215
2023-08-11	101.90	101.90	100.40	100.90	90.212	33,503
2023-08-10	101.20	102.60	100.90	102.00	91.195	27,104
2023-08-09	101.40	101.60	100.30	100.40	89.765	30,420
2023-08-08	101.50	102.00	100.30	101.00	90.301	38,149
2023-08-07	99.900	102.50	99.700	102.30	91.463	37,514
2023-08-04	99.500	100.30	98.950	100.20	89.586	36,418
2023-08-03	99.150	99.550	97.750	99.250	88.737	21,573
2023-08-02	98.500	99.750	97.600	99.150	88.647	45,104
2023-08-01	101.30	101.30	99.500	100.40	89.765	33,884
2023-07-31	101.50	102.60	100.50	101.90	91.106	43,833
2023-07-28	97.900	101.20	97.400	101.20	90.480	75,218
2023-07-27	103.90	106.50	97.600	98.900	88.424	125,556
2023-07-26	97.350	97.850	96.100	96.300	86.099	75,817
2023-07-25	99.100	99.800	97.650	97.650	87.306	36,739
2023-07-24	96.800	99.100	96.800	98.850	88.379	31,917
2023-07-21	97.100	97.500	96.350	97.200	86.904	44,097
2023-07-20	99.300	99.500	96.750	97.350	87.038	39,159
2023-07-19	98.550	99.850	97.750	99.800	89.228	50,399
2023-07-18	96.750	98.100	96.500	98.100	87.708	26,998
2023-07-17	97.100	97.150	96.100	96.600	86.367	36,815
2023-07-14	99.400	100.00	98.000	98.000	87.619	35,286
2023-07-13	99.300	100.40	99.200	100.00	89.407	36,856
2023-07-12	96.400	99.300	95.900	99.050	88.558	53,862
2023-07-11	94.900	96.300	94.400	95.900	85.741	29,100
2023-07-10	91.450	94.750	91.450	94.750	84.713	91,074
2023-07-07	90.350	92.000	89.550	91.700	81.986	45,552
2023-07-06	93.450	93.450	89.700	90.200	80.645	55,484

← NewerPage 14 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.