SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	132.20	134.80	132.20	133.40	113.33	61,834
2022-02-08	132.60	133.30	131.60	132.00	112.14	38,038
2022-02-07	134.00	134.20	130.70	132.10	112.22	44,887
2022-02-04	134.60	134.90	133.10	133.50	113.41	38,628
2022-02-03	136.00	136.50	134.10	134.10	113.92	36,118
2022-02-02	136.00	137.50	135.90	136.30	115.79	56,557
2022-02-01	135.00	136.30	134.40	135.30	114.94	62,166
2022-01-31	133.50	134.40	132.60	134.10	113.92	55,038
2022-01-28	133.00	134.00	129.90	132.60	112.65	50,970
2022-01-27	133.50	134.10	130.90	133.30	113.24	60,310
2022-01-26	132.00	134.50	127.80	133.40	113.33	111,111
2022-01-25	127.30	127.40	123.80	125.10	106.28	58,987
2022-01-24	129.50	129.50	125.40	126.60	107.55	81,980
2022-01-21	130.20	130.30	128.20	129.60	110.10	42,914
2022-01-20	131.70	133.60	131.20	132.00	112.14	43,712
2022-01-19	128.90	131.30	127.80	130.60	110.95	39,708
2022-01-18	130.00	130.30	128.00	129.70	110.18	113,957
2022-01-17	130.40	131.10	129.00	130.70	111.03	32,643
2022-01-14	133.00	133.00	130.40	130.50	110.86	34,505
2022-01-13	134.30	134.50	133.30	134.30	114.09	32,399
2022-01-12	137.00	137.00	133.90	134.50	114.26	63,063
2022-01-11	137.20	138.10	136.20	136.90	116.30	36,503
2022-01-10	138.30	139.10	136.50	136.60	116.05	29,437
2022-01-07	138.30	138.90	137.90	138.20	117.41	32,360
2022-01-06	139.00	139.70	138.20	138.70	117.83	26,014
2022-01-05	139.30	142.00	139.10	141.20	119.95	46,961
2022-01-04	138.60	139.30	138.10	138.80	117.92	34,813
2022-01-03	136.20	139.70	136.20	138.30	117.49	32,991
2021-12-31	137.10	137.80	136.90	136.90	116.30	11,359
2021-12-30	137.20	138.90	137.20	138.10	117.32	15,785
2021-12-29	138.80	138.80	137.30	137.70	116.98	20,314
2021-12-28	137.30	138.80	136.70	138.40	117.58	22,132
2021-12-27	135.70	137.70	135.70	137.60	116.90	14,642
2021-12-24	135.00	135.70	134.90	135.60	115.20	4,876
2021-12-23	136.70	137.10	135.90	135.90	115.45	22,850
2021-12-22	135.00	136.50	135.00	136.50	115.96	41,029
2021-12-21	131.10	135.30	131.00	135.00	114.69	50,244
2021-12-20	135.80	135.80	129.90	130.20	110.61	57,438
2021-12-17	137.20	137.70	136.10	137.60	116.90	94,270
2021-12-16	137.80	138.40	136.20	137.40	116.73	63,764
2021-12-15	136.10	137.10	135.40	136.80	116.22	47,082
2021-12-14	135.60	137.10	135.10	136.20	115.71	55,776
2021-12-13	135.70	136.50	135.10	135.50	115.11	57,903
2021-12-10	134.30	137.20	133.80	135.60	115.20	49,301
2021-12-09	134.00	135.00	133.90	134.50	114.26	50,438
2021-12-08	133.50	133.90	133.10	133.80	113.67	63,667
2021-12-07	133.20	134.80	133.10	134.70	114.43	56,836
2021-12-06	130.90	132.70	130.30	132.60	112.65	46,129
2021-12-03	131.90	131.90	129.50	130.60	110.95	38,319
2021-12-02	131.60	131.60	128.80	130.60	110.95	53,896
2021-12-01	131.60	132.90	131.60	132.50	112.56	40,258
2021-11-30	132.90	132.90	130.20	130.90	111.20	217,713
2021-11-29	133.70	134.20	132.60	133.30	113.24	50,012
2021-11-26	131.90	134.40	131.10	133.20	113.16	69,889
2021-11-25	135.10	136.00	134.50	134.60	114.35	28,857
2021-11-24	135.90	136.80	134.00	134.60	114.35	46,888
2021-11-23	136.20	137.00	134.60	135.80	115.37	48,447
2021-11-22	137.60	138.20	136.80	136.80	116.22	49,365
2021-11-19	137.30	138.50	137.00	138.00	117.24	52,453
2021-11-18	138.10	138.80	137.10	137.40	116.73	51,670

← NewerPage 21 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.