SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	102.80	103.40	101.30	102.10	88.868	61,637
2023-04-06	101.70	102.20	100.80	101.60	88.433	56,386
2023-04-05	102.40	102.40	99.800	101.50	88.346	77,657
2023-04-04	105.90	106.40	103.40	103.40	90.000	77,044
2023-04-03	105.10	106.20	104.70	105.40	91.740	35,707
2023-03-31	102.80	105.30	102.80	104.80	91.218	59,198
2023-03-30	100.80	103.30	100.80	102.50	89.216	68,652
2023-03-29	98.400	101.00	97.950	100.30	87.301	63,132
2023-03-28	98.750	99.400	97.000	97.000	84.429	53,665
2023-03-27	99.550	99.800	97.400	97.800	85.125	67,654
2023-03-24	100.50	100.50	97.700	98.450	85.691	80,636
2023-03-23	101.40	102.00	100.20	101.50	88.346	56,506
2023-03-22	102.50	102.80	100.80	101.80	88.607	38,546
2023-03-21	100.90	103.40	100.90	102.20	88.955	63,874
2023-03-20	99.350	100.30	97.700	99.900	86.953	51,006
2023-03-17	101.30	102.20	99.000	100.10	87.127	227,863
2023-03-16	100.10	101.60	98.850	101.30	88.172	79,925
2023-03-15	103.00	103.00	97.500	98.800	85.996	68,585
2023-03-14	101.60	103.30	100.50	103.30	89.913	47,929
2023-03-13	104.40	104.80	100.20	101.20	88.085	45,601
2023-03-10	103.40	104.70	101.00	104.70	91.131	53,858
2023-03-09	105.10	106.30	104.80	105.40	91.740	40,502
2023-03-08	107.70	107.70	104.70	105.70	92.002	45,680
2023-03-07	108.10	109.50	107.30	107.70	93.742	49,957
2023-03-06	108.60	109.30	107.60	108.10	94.091	42,992
2023-03-03	107.10	108.30	105.80	107.70	93.742	35,874
2023-03-02	104.70	107.10	104.30	106.80	92.959	41,652
2023-03-01	109.10	109.20	105.20	105.50	91.828	80,037
2023-02-28	107.30	109.90	105.70	109.40	95.222	90,066
2023-02-27	107.60	108.30	104.40	107.90	93.916	60,183
2023-02-24	108.00	109.20	106.20	108.30	94.265	112,391
2023-02-23	104.00	106.70	103.70	105.60	91.915	84,621
2023-02-22	100.20	101.00	99.050	100.60	87.563	53,207
2023-02-21	99.350	101.50	99.200	101.30	88.172	32,722
2023-02-20	100.00	101.40	99.500	99.750	86.823	40,766
2023-02-17	98.950	99.950	98.000	99.800	86.866	62,498
2023-02-16	99.200	100.30	98.900	100.30	87.301	63,708
2023-02-15	97.200	98.950	96.850	98.650	85.865	42,693
2023-02-14	97.550	98.750	96.700	97.200	84.603	36,281
2023-02-13	96.300	97.800	95.900	97.300	84.690	29,715
2023-02-10	95.950	96.700	94.050	96.000	83.559	47,696
2023-02-09	96.200	97.850	95.700	96.500	83.994	38,681
2023-02-08	95.300	97.500	95.050	95.450	83.080	60,625
2023-02-07	94.550	94.950	93.200	94.600	82.340	43,067
2023-02-06	96.100	97.150	93.900	94.650	82.384	57,203
2023-02-03	97.300	97.950	96.100	97.850	85.169	42,822
2023-02-02	98.600	99.450	95.600	97.900	85.212	83,341
2023-02-01	95.850	98.550	95.200	97.950	85.256	100,556
2023-01-31	96.350	97.000	93.950	95.850	83.428	175,520
2023-01-30	90.850	91.300	88.150	88.800	77.292	69,575
2023-01-27	92.700	93.650	90.900	91.350	79.511	49,167
2023-01-26	91.100	93.100	90.900	92.850	80.817	58,519
2023-01-25	90.200	90.950	89.700	90.550	78.815	41,245
2023-01-24	90.600	91.250	89.800	90.500	78.771	50,595
2023-01-23	89.000	90.650	88.900	89.900	78.249	52,242
2023-01-20	91.050	91.500	87.250	88.550	77.074	91,560
2023-01-19	92.900	93.200	90.250	90.350	78.641	67,561
2023-01-18	94.700	94.750	93.000	93.600	81.470	56,804
2023-01-17	94.150	95.450	93.800	94.950	82.645	55,585
2023-01-16	92.600	95.050	92.300	94.550	82.297	70,913

← NewerPage 16 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.