SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	61.850	63.350	61.050	62.950	54.792	113,930
2022-10-19	64.050	64.350	62.150	62.250	54.183	94,596
2022-10-18	62.600	64.250	62.600	63.850	55.575	77,751
2022-10-17	61.600	62.550	59.750	62.400	54.313	80,011
2022-10-14	61.400	62.650	61.100	61.650	53.660	112,513
2022-10-13	58.950	60.650	58.250	60.450	52.616	102,081
2022-10-12	59.950	60.600	59.150	59.150	51.484	120,545
2022-10-11	59.600	59.850	58.800	59.700	51.963	103,676
2022-10-10	59.750	60.750	58.900	59.850	52.094	108,650
2022-10-07	62.400	62.450	60.400	60.400	52.572	91,192
2022-10-06	63.800	64.250	62.350	62.800	54.661	81,066
2022-10-05	64.750	65.100	62.850	63.100	54.922	75,320
2022-10-04	63.450	65.000	63.250	65.000	56.576	115,586
2022-10-03	64.200	64.350	61.700	62.700	54.574	97,435
2022-09-30	64.300	64.700	63.500	64.700	56.315	71,197
2022-09-29	65.150	65.150	63.100	64.100	55.793	97,879
2022-09-28	63.400	65.800	62.900	65.250	56.794	79,964
2022-09-27	63.300	64.500	62.800	63.650	55.401	70,596
2022-09-26	62.300	64.300	62.000	63.250	55.053	99,376
2022-09-23	63.400	63.400	61.500	62.350	54.270	125,622
2022-09-22	63.450	64.150	63.050	63.050	54.879	77,436
2022-09-21	64.650	65.250	63.900	64.550	56.185	103,586
2022-09-20	67.800	67.800	64.500	64.650	56.272	130,916
2022-09-19	68.150	68.250	66.800	67.500	58.752	59,707
2022-09-16	68.200	68.600	66.300	68.600	59.710	182,699
2022-09-15	71.150	71.550	67.650	69.350	60.362	118,554
2022-09-14	72.200	72.900	70.850	71.000	61.799	114,976
2022-09-13	73.300	73.650	72.500	72.800	63.365	111,317
2022-09-12	69.800	73.200	68.650	73.200	63.714	84,060
2022-09-09	69.300	70.450	69.300	70.150	61.059	48,264
2022-09-08	70.850	70.850	68.150	69.050	60.101	67,863
2022-09-07	70.100	71.000	69.600	70.600	61.450	41,547
2022-09-06	71.100	71.950	70.400	70.550	61.407	47,250
2022-09-05	71.550	72.150	71.100	71.100	61.886	47,556
2022-09-02	73.350	73.550	71.850	72.900	63.452	57,500
2022-09-01	73.100	73.100	71.150	72.350	62.974	65,640
2022-08-31	74.100	75.200	73.850	74.000	64.410	116,330
2022-08-30	73.800	74.350	73.350	73.800	64.236	51,882
2022-08-29	74.800	75.250	73.350	73.800	64.236	50,042
2022-08-26	76.900	77.200	75.400	75.650	65.846	95,548
2022-08-25	77.000	77.250	75.750	76.700	66.760	53,624
2022-08-24	76.800	77.100	75.300	76.550	66.629	51,003
2022-08-23	76.350	77.800	75.800	76.950	66.978	97,853
2022-08-22	78.300	78.300	76.150	76.850	66.890	115,543
2022-08-19	77.100	78.400	76.650	78.150	68.022	89,718
2022-08-18	78.200	78.500	77.200	77.400	67.369	39,763
2022-08-17	79.750	80.300	77.800	78.150	68.022	61,896
2022-08-16	80.350	80.700	79.250	79.700	69.371	42,276
2022-08-15	80.500	80.650	79.800	80.150	69.763	27,229
2022-08-12	80.700	81.250	80.500	80.500	70.067	46,203
2022-08-11	81.000	81.550	79.750	80.650	70.198	26,122
2022-08-10	78.550	80.950	78.000	80.600	70.154	66,163
2022-08-09	80.900	81.100	78.750	78.800	68.588	67,008
2022-08-08	81.450	81.650	80.200	80.900	70.416	47,990
2022-08-05	81.050	81.600	79.000	80.500	70.067	46,432
2022-08-04	80.800	81.400	80.000	80.650	70.198	52,729
2022-08-03	78.950	81.100	78.900	80.600	70.154	72,412
2022-08-02	80.050	80.150	78.350	79.300	69.023	52,468
2022-08-01	81.900	81.900	80.100	80.450	70.024	48,696
2022-07-29	79.950	83.050	79.500	82.050	71.417	116,556

← NewerPage 18 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.