SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	55.000	55.300	52.700	52.700	52.700	78,146
2026-07-23	52.000	57.100	51.600	55.300	55.300	193,406
2026-07-22	48.300	49.900	47.720	49.000	49.000	51,803
2026-07-21	50.400	50.400	48.120	48.340	48.340	93,821
2026-07-20	49.900	51.250	49.520	50.450	50.450	60,225
2026-07-17	49.900	50.850	49.780	49.940	49.940	35,091
2026-07-16	49.640	50.300	49.220	49.960	49.960	29,805
2026-07-15	48.600	50.300	48.340	49.640	49.640	57,212
2026-07-14	47.600	48.780	47.460	48.300	48.300	28,185
2026-07-13	46.440	48.300	46.200	48.120	48.120	29,314
2026-07-10	46.000	46.940	45.820	46.640	46.640	47,964
2026-07-09	48.840	49.200	46.500	46.660	46.660	49,802
2026-07-08	48.460	49.280	47.760	48.520	48.520	50,758
2026-07-07	49.160	49.400	48.800	49.000	49.000	35,504
2026-07-06	48.980	49.840	48.500	48.680	48.680	41,568
2026-07-03	48.500	49.020	48.300	48.780	48.780	31,527
2026-07-02	46.340	48.880	46.160	48.500	48.500	37,238
2026-07-01	45.860	46.580	45.320	46.520	46.520	50,554
2026-06-30	47.640	48.000	45.600	46.080	46.080	69,708
2026-06-29	46.200	47.520	45.760	47.160	47.160	49,501
2026-06-26	46.980	47.040	45.880	46.000	46.000	103,250
2026-06-25	48.460	48.500	47.300	47.300	47.300	40,245
2026-06-24	49.660	49.720	48.420	48.520	48.520	73,528
2026-06-23	49.060	49.920	48.160	49.660	49.660	39,530
2026-06-22	52.000	52.050	49.080	49.440	49.440	54,831
2026-06-19	52.650	53.000	51.900	51.900	51.900	147,316
2026-06-18	53.000	53.100	52.300	53.000	53.000	48,922
2026-06-17	54.850	54.925	52.450	53.100	53.100	75,714
2026-06-16	55.100	55.650	54.600	54.600	54.600	45,903
2026-06-15	57.600	58.450	55.100	55.100	55.100	69,470
2026-06-12	54.050	55.800	54.050	55.050	55.050	79,474
2026-06-11	52.550	54.150	52.400	53.200	53.200	59,110
2026-06-10	53.000	53.300	52.350	52.850	52.850	59,818
2026-06-09	52.550	53.500	52.100	53.100	53.100	47,701
2026-06-08	52.200	52.850	51.900	52.700	52.700	62,445
2026-06-05	50.900	53.350	50.900	52.800	52.800	85,440
2026-06-04	49.900	51.100	49.900	50.450	50.450	43,955
2026-06-03	48.860	50.050	48.560	50.050	50.050	54,274
2026-06-02	49.260	49.880	48.820	48.820	48.820	39,647
2026-06-01	50.000	50.000	48.600	49.120	49.120	70,323
2026-05-29	49.360	50.650	49.260	49.980	49.980	56,172
2026-05-28	48.940	49.440	48.500	49.000	49.000	41,258
2026-05-27	49.640	50.700	49.000	49.000	49.000	61,857
2026-05-26	49.840	50.250	49.300	49.560	49.560	29,216
2026-05-25	49.600	50.200	49.260	49.960	49.960	21,541
2026-05-22	49.100	49.560	48.800	48.960	48.960	30,678
2026-05-21	49.660	49.780	48.520	48.580	48.580	46,431
2026-05-20	48.400	49.780	48.060	49.780	49.780	99,194
2026-05-19	51.450	53.100	51.450	51.450	48.650	39,369
2026-05-18	51.700	52.000	49.760	51.400	48.603	64,431
2026-05-15	52.800	52.950	51.650	52.300	49.454	46,151
2026-05-14	53.250	53.800	52.900	53.200	50.305	40,899
2026-05-13	52.750	53.200	52.100	52.700	49.832	44,879
2026-05-12	52.200	52.900	51.950	52.350	49.501	36,726
2026-05-11	53.500	53.550	52.200	52.450	49.596	26,431
2026-05-08	53.300	54.750	53.150	53.800	50.872	39,299
2026-05-07	54.300	54.950	53.750	53.750	50.825	78,677
2026-05-06	52.450	54.350	52.300	53.900	50.967	73,029
2026-05-05	50.700	51.850	50.700	51.850	49.028	47,541
2026-05-04	52.800	52.800	50.700	50.900	48.130	56,702

← NewerPage 2 of 3 · 129 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.