SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	79.950	83.050	79.500	82.050	71.417	116,556
2022-07-28	80.000	80.850	79.050	79.750	69.415	55,211
2022-07-27	79.200	80.350	78.800	79.350	69.066	81,169
2022-07-26	81.400	81.950	79.300	79.300	69.023	65,086
2022-07-25	83.000	83.900	81.600	81.600	71.025	79,960
2022-07-22	82.050	85.900	80.550	83.700	72.853	97,995
2022-07-21	83.000	85.450	79.950	83.800	72.940	182,371
2022-07-20	94.150	94.200	92.350	93.300	81.209	40,302
2022-07-19	90.900	93.400	90.750	93.300	81.209	58,267
2022-07-18	90.400	91.900	89.750	91.350	79.511	75,367
2022-07-15	90.150	90.850	88.750	90.100	78.423	54,794
2022-07-14	93.500	93.500	88.950	89.900	78.249	58,858
2022-07-13	95.000	95.000	92.600	93.400	81.296	44,464
2022-07-12	94.250	94.800	93.250	94.800	82.514	41,738
2022-07-11	94.800	95.750	93.900	94.950	82.645	41,161
2022-07-08	95.050	95.950	94.050	95.500	83.123	36,946
2022-07-07	95.350	95.650	94.000	95.100	82.775	57,351
2022-07-06	96.150	97.000	93.400	94.650	82.384	78,952
2022-07-05	92.600	93.700	91.300	92.850	80.817	60,557
2022-07-04	92.650	93.100	91.200	92.400	80.425	50,087
2022-07-01	91.050	92.350	90.300	91.800	79.903	53,659
2022-06-30	91.500	91.850	89.800	91.550	79.685	71,026
2022-06-29	93.050	93.350	91.700	92.700	80.686	46,735
2022-06-28	93.650	94.700	92.100	93.650	81.513	68,533
2022-06-27	94.250	95.700	92.800	92.900	80.860	43,262
2022-06-24	92.650	94.200	92.550	93.650	81.513	52,765
2022-06-23	90.150	92.300	89.350	92.100	80.164	53,059
2022-06-22	90.550	91.750	89.600	91.300	79.468	70,450
2022-06-21	92.100	94.000	91.250	91.500	79.642	66,315
2022-06-20	90.750	91.250	89.650	91.200	79.381	49,146
2022-06-17	89.800	91.500	89.300	90.500	78.771	189,681
2022-06-16	90.850	90.850	87.550	89.450	77.858	86,239
2022-06-15	90.300	91.400	90.050	90.850	79.076	106,758
2022-06-14	91.650	91.750	89.350	89.600	77.988	78,754
2022-06-13	92.500	92.500	89.350	91.050	79.250	116,815
2022-06-10	93.800	94.100	92.500	92.900	80.860	70,710
2022-06-09	95.850	95.850	94.250	94.450	82.210	87,444
2022-06-08	98.850	98.850	95.750	96.100	83.646	71,614
2022-06-07	100.10	100.20	97.350	98.400	85.648	87,097
2022-06-06	100.00	101.40	99.750	100.40	87.388	32,885
2022-06-03	100.00	100.90	99.500	99.900	86.953	68,299
2022-06-02	99.150	100.00	98.650	99.400	86.518	45,358
2022-06-01	99.850	100.80	99.000	99.150	86.300	88,110
2022-05-31	99.350	100.30	98.350	99.200	86.344	500,195
2022-05-30	102.10	104.60	102.10	102.20	86.823	92,582
2022-05-27	100.20	102.10	100.20	100.90	85.718	62,659
2022-05-26	98.200	100.20	98.000	99.950	84.911	51,205
2022-05-25	98.450	98.450	96.300	98.000	83.255	110,698
2022-05-24	99.400	99.650	97.500	97.650	82.957	87,074
2022-05-23	102.20	102.50	99.550	100.80	85.633	58,996
2022-05-20	100.60	101.50	100.10	101.00	85.803	76,505
2022-05-19	100.40	101.60	99.150	100.20	85.124	110,664
2022-05-18	105.40	105.80	101.10	101.20	85.973	111,986
2022-05-17	104.00	106.30	103.50	105.00	89.201	101,454
2022-05-16	106.00	106.80	103.10	103.80	88.182	122,899
2022-05-13	106.80	107.60	104.90	107.60	91.410	95,183
2022-05-12	106.60	107.10	104.60	107.00	90.900	81,440
2022-05-11	106.00	108.60	104.60	107.40	91.240	103,536
2022-05-10	106.10	106.70	105.00	105.60	89.711	53,240
2022-05-09	108.60	108.60	105.00	105.30	89.456	84,168

← NewerPage 19 of 22 · 1,282 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.