SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	94.450	94.650	93.450	93.950	83.998	52,163
2023-07-04	94.000	95.050	93.750	94.900	84.847	23,547
2023-07-03	94.650	94.750	92.550	93.950	83.998	33,579
2023-06-30	94.350	94.950	93.950	94.650	84.624	48,405
2023-06-29	93.100	94.450	93.100	94.250	84.266	51,022
2023-06-28	91.500	94.050	91.400	93.200	83.327	60,991
2023-06-27	90.550	92.100	90.500	91.400	81.718	61,039
2023-06-26	89.000	90.500	88.550	89.950	80.422	45,646
2023-06-23	88.450	88.600	87.600	88.400	79.036	37,706
2023-06-22	89.100	89.300	87.600	88.750	79.349	56,493
2023-06-21	90.150	91.150	89.850	89.850	80.332	43,969
2023-06-20	90.600	91.050	89.700	90.100	80.556	48,991
2023-06-19	88.550	91.800	88.250	90.750	81.137	72,174
2023-06-16	87.750	88.950	87.200	88.850	79.438	415,016
2023-06-15	87.800	88.500	87.000	87.000	77.784	107,318
2023-06-14	86.900	88.400	86.750	88.400	79.036	92,563
2023-06-13	86.800	87.550	86.200	86.900	77.695	94,259
2023-06-12	86.500	87.450	86.300	86.300	77.158	66,164
2023-06-09	87.000	87.000	85.500	86.000	76.890	45,380
2023-06-08	86.000	86.900	85.700	86.350	77.203	62,345
2023-06-07	87.200	87.200	86.300	86.400	77.248	77,520
2023-06-06	88.250	88.250	87.050	87.100	77.874	77,995
2023-06-05	88.750	89.550	88.250	88.500	79.125	88,241
2023-06-02	88.000	89.450	87.850	88.350	78.991	74,011
2023-06-01	88.950	89.000	85.700	87.250	78.008	102,654
2023-05-31	89.050	89.700	87.450	87.800	78.499	551,315
2023-05-30	95.650	95.650	91.950	92.550	80.556	71,693
2023-05-29	96.500	96.800	94.600	95.300	82.949	27,791
2023-05-26	96.150	96.500	94.400	95.700	83.298	68,726
2023-05-25	97.650	97.650	95.550	96.100	83.646	49,488
2023-05-24	100.30	100.30	96.750	97.400	84.777	57,533
2023-05-23	102.60	103.20	101.30	101.40	88.259	50,768
2023-05-22	101.30	102.80	100.90	102.70	89.390	46,349
2023-05-19	102.10	102.90	101.30	101.70	88.520	57,148
2023-05-18	101.40	102.30	100.90	101.90	88.694	25,006
2023-05-17	101.60	102.10	100.40	100.60	87.563	59,165
2023-05-16	103.80	104.70	102.20	102.20	88.955	47,139
2023-05-15	105.80	106.00	103.70	104.00	90.522	62,284
2023-05-12	106.50	107.20	105.20	105.70	92.002	37,137
2023-05-11	102.70	106.30	102.70	106.10	92.350	59,579
2023-05-10	102.50	103.50	101.70	103.10	89.739	64,833
2023-05-09	102.50	103.30	102.20	102.50	89.216	62,128
2023-05-08	103.10	103.60	102.70	102.70	89.390	29,021
2023-05-05	103.60	103.80	102.60	103.30	89.913	48,311
2023-05-04	105.00	106.90	103.50	103.80	90.348	50,629
2023-05-03	106.70	107.40	105.80	105.80	92.089	36,082
2023-05-02	104.50	107.20	104.20	107.10	93.220	64,472
2023-04-28	99.800	104.30	98.550	103.80	90.348	75,971
2023-04-27	99.400	99.400	97.150	99.100	86.257	67,459
2023-04-26	99.800	100.10	98.850	99.850	86.910	64,822
2023-04-25	100.20	100.60	99.300	100.50	87.475	41,603
2023-04-24	102.00	102.00	100.40	100.40	87.388	57,931
2023-04-21	104.60	104.60	101.60	102.20	88.955	57,756
2023-04-20	105.80	106.00	103.50	104.50	90.957	51,154
2023-04-19	106.40	106.40	105.20	105.60	91.915	38,404
2023-04-18	106.10	108.00	106.10	106.40	92.611	44,647
2023-04-17	105.20	106.80	105.20	106.10	92.350	44,408
2023-04-14	103.70	105.50	103.40	105.00	91.392	50,411
2023-04-13	102.90	104.00	102.90	103.60	90.174	37,991
2023-04-12	102.40	103.30	101.00	102.30	89.042	46,054

← NewerPage 15 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.