SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	111.00	111.00	107.20	108.60	92.260	86,545
2022-05-05	114.90	115.10	110.70	111.50	94.723	79,258
2022-05-04	112.50	114.00	111.00	112.90	95.913	96,989
2022-05-03	113.20	114.10	111.00	112.30	95.403	95,473
2022-05-02	114.00	114.10	104.20	112.80	95.828	149,851
2022-04-29	117.00	118.00	113.10	114.70	97.442	144,739
2022-04-28	120.50	120.80	119.30	120.30	102.20	50,379
2022-04-27	120.00	120.40	118.30	119.50	101.52	70,434
2022-04-26	121.90	122.00	120.10	120.10	102.03	83,044
2022-04-25	121.70	122.10	119.40	120.60	102.45	119,234
2022-04-22	123.20	124.50	122.90	123.20	104.66	71,543
2022-04-21	124.40	126.00	124.10	124.70	105.94	91,636
2022-04-20	125.60	126.80	124.10	124.10	105.43	56,473
2022-04-19	124.80	125.50	123.60	125.20	106.36	58,812
2022-04-14	124.20	124.90	123.60	124.60	105.85	45,354
2022-04-13	123.70	124.20	123.00	123.60	105.00	40,936
2022-04-12	122.70	124.50	122.40	124.10	105.43	59,151
2022-04-11	125.00	125.30	124.00	124.00	105.34	38,734
2022-04-08	124.70	125.40	124.00	125.40	106.53	49,572
2022-04-07	125.50	125.50	123.60	123.60	105.00	80,383
2022-04-06	126.20	126.20	123.60	124.20	105.51	75,234
2022-04-05	127.50	128.00	125.70	125.80	106.87	75,829
2022-04-04	126.70	128.10	125.80	127.80	108.57	41,978
2022-04-01	126.90	126.90	125.60	126.20	107.21	50,256
2022-03-31	127.60	128.60	126.40	126.60	107.55	78,802
2022-03-30	127.50	128.60	127.00	127.70	108.49	52,312
2022-03-29	124.60	129.10	123.90	128.00	108.74	96,208
2022-03-28	122.70	123.70	122.30	122.60	104.15	38,238
2022-03-25	123.00	123.50	122.20	122.40	103.98	51,813
2022-03-24	123.90	124.50	123.10	123.20	104.66	63,300
2022-03-23	125.00	126.30	123.60	123.60	105.00	86,595
2022-03-22	124.40	124.70	123.60	124.20	105.51	50,860
2022-03-21	124.80	125.40	124.10	124.50	105.77	46,619
2022-03-18	124.00	124.80	123.30	124.80	106.02	113,329
2022-03-17	123.80	124.50	123.40	124.20	105.51	39,333
2022-03-16	123.40	125.40	122.80	124.00	105.34	91,408
2022-03-15	121.60	123.20	120.40	122.20	103.81	72,073
2022-03-14	121.30	123.40	120.60	122.30	103.90	56,327
2022-03-11	119.30	121.70	118.70	120.10	102.03	58,215
2022-03-10	120.90	121.20	118.80	119.00	101.09	71,090
2022-03-09	118.90	121.00	118.00	120.70	102.54	94,047
2022-03-08	119.00	121.80	116.50	116.60	99.056	129,170
2022-03-07	120.60	122.20	117.50	120.70	102.54	146,435
2022-03-04	124.90	125.10	123.00	123.70	105.09	146,964
2022-03-03	127.00	128.40	126.40	126.90	107.81	92,276
2022-03-02	127.30	128.50	126.30	127.20	108.06	90,965
2022-03-01	129.70	129.90	127.10	127.80	108.57	98,344
2022-02-28	127.80	130.70	124.90	130.70	111.03	141,894
2022-02-25	132.00	132.30	126.50	129.70	110.18	109,002
2022-02-24	128.00	130.80	127.50	130.00	110.44	127,472
2022-02-23	133.00	134.40	132.20	132.20	112.31	51,772
2022-02-22	131.60	133.60	131.20	133.00	112.99	45,849
2022-02-21	136.20	136.50	132.70	133.80	113.67	41,338
2022-02-18	136.00	136.10	134.80	135.10	114.77	46,120
2022-02-17	137.90	138.30	135.40	135.40	115.03	53,812
2022-02-16	138.50	139.00	137.50	138.00	117.24	49,284
2022-02-15	134.40	138.50	134.30	138.50	117.66	71,920
2022-02-14	133.50	135.60	132.50	134.80	114.52	85,609
2022-02-11	134.30	135.10	133.30	135.10	114.77	51,537
2022-02-10	134.20	135.60	134.10	134.80	114.52	48,142

← NewerPage 20 of 22 · 1,285 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.