SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	90.550	91.400	89.850	90.950	79.163	70,569
2023-01-12	89.500	89.500	86.200	89.250	77.683	76,954
2023-01-11	90.750	91.500	88.600	88.600	77.118	94,205
2023-01-10	91.400	91.950	88.700	90.200	78.510	68,822
2023-01-09	90.300	92.750	89.900	92.100	80.164	63,988
2023-01-06	86.700	89.850	85.050	89.800	78.162	65,274
2023-01-05	86.150	88.150	85.950	86.150	74.985	76,501
2023-01-04	83.700	86.700	83.350	86.700	75.464	93,515
2023-01-03	80.500	83.100	80.500	82.700	71.982	75,367
2023-01-02	79.750	81.350	78.850	80.550	70.111	26,396
2022-12-30	79.800	80.600	77.850	78.250	68.109	46,658
2022-12-29	78.200	80.500	77.450	80.500	70.067	33,544
2022-12-28	78.850	79.600	78.100	78.200	68.066	37,139
2022-12-27	78.300	78.950	78.000	78.650	68.457	20,999
2022-12-23	78.500	78.950	77.850	78.250	68.109	30,297
2022-12-22	77.050	78.750	77.050	78.400	68.240	56,393
2022-12-21	75.800	77.500	75.750	77.150	67.152	78,796
2022-12-20	76.350	76.550	75.100	75.550	65.759	66,878
2022-12-19	76.850	77.550	75.750	76.800	66.847	79,563
2022-12-16	79.400	79.550	76.500	76.650	66.716	306,460
2022-12-15	81.350	81.400	78.950	79.850	69.502	96,922
2022-12-14	81.500	82.150	80.900	81.900	71.286	78,196
2022-12-13	79.600	83.400	79.350	82.100	71.460	68,045
2022-12-12	79.500	79.600	77.850	78.950	68.718	53,382
2022-12-09	80.450	81.150	79.550	79.650	69.328	64,997
2022-12-08	83.350	83.600	78.800	80.150	69.763	136,809
2022-12-07	82.200	83.400	81.650	83.250	72.461	86,696
2022-12-06	81.550	82.450	81.200	82.450	71.765	104,665
2022-12-05	81.000	82.500	80.550	81.800	71.199	92,677
2022-12-02	77.950	80.700	77.850	79.800	69.458	72,650
2022-12-01	77.200	78.700	76.250	78.200	68.066	105,632
2022-11-30	77.150	77.150	74.800	75.200	65.454	190,437
2022-11-29	75.400	76.950	74.850	76.800	66.847	81,444
2022-11-28	76.100	76.450	74.600	75.000	65.280	49,599
2022-11-25	76.000	76.300	75.400	76.000	66.151	31,584
2022-11-24	73.750	76.350	73.750	76.100	66.238	70,488
2022-11-23	72.350	73.650	71.450	73.600	64.062	55,583
2022-11-22	71.800	73.050	71.600	72.150	62.800	52,835
2022-11-21	73.650	74.000	71.500	71.500	62.234	46,781
2022-11-18	74.300	74.500	73.550	74.000	64.410	44,685
2022-11-17	74.900	75.850	73.050	74.000	64.410	86,972
2022-11-16	76.500	76.850	74.150	74.650	64.976	78,638
2022-11-15	78.200	78.500	76.000	76.650	66.716	61,427
2022-11-14	77.900	78.550	76.600	78.400	68.240	90,883
2022-11-11	74.050	78.150	73.800	77.650	67.587	109,583
2022-11-10	69.000	73.900	68.650	73.550	64.018	102,278
2022-11-09	70.250	70.400	68.950	69.550	60.537	53,221
2022-11-08	68.900	70.600	68.500	70.600	61.450	72,774
2022-11-07	66.850	69.150	66.750	69.150	60.188	86,623
2022-11-04	64.400	67.800	64.300	67.650	58.883	87,722
2022-11-03	63.800	64.400	63.300	63.700	55.445	73,633
2022-11-02	66.100	66.250	64.150	64.900	56.489	114,797
2022-11-01	66.400	67.350	65.750	65.950	57.403	53,794
2022-10-31	66.200	66.750	65.450	65.900	57.360	57,135
2022-10-28	65.000	66.300	64.750	66.000	57.447	78,258
2022-10-27	65.000	66.300	64.750	65.600	57.098	158,969
2022-10-26	64.250	67.900	63.100	65.500	57.011	134,557
2022-10-25	57.050	66.400	55.200	66.100	57.534	250,897
2022-10-24	62.650	62.800	60.750	62.450	54.357	85,484
2022-10-21	62.200	63.050	61.300	62.350	54.270	110,456

← NewerPage 17 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.