SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	51.850	52.650	51.400	52.100	49.265	64,179
2026-04-29	53.700	53.800	52.500	52.500	49.643	57,857
2026-04-28	53.850	54.600	53.700	53.700	50.778	59,549
2026-04-27	53.700	54.850	53.500	54.150	51.203	101,447
2026-04-24	51.600	54.150	51.500	53.650	50.730	146,619
2026-04-23	48.760	50.900	48.580	50.200	47.468	88,845
2026-04-22	48.940	48.960	48.060	48.760	46.106	62,859
2026-04-21	49.960	50.650	48.840	49.000	46.333	87,616
2026-04-20	50.250	50.800	50.000	50.100	47.374	56,243
2026-04-17	50.900	52.300	50.550	51.800	48.981	78,831
2026-04-16	49.600	50.800	49.560	50.600	47.846	69,719
2026-04-15	48.100	49.340	47.940	49.060	46.390	73,404
2026-04-14	47.580	48.340	47.560	48.000	45.388	52,852
2026-04-13	46.980	47.220	46.660	47.220	44.650	51,093
2026-04-10	47.360	48.260	47.360	47.620	45.028	59,324
2026-04-09	47.000	47.440	46.540	47.260	44.688	63,310
2026-04-08	46.900	47.580	46.620	47.280	44.707	97,097
2026-04-07	44.520	45.900	44.080	44.600	42.173	101,075
2026-04-02	43.700	44.440	43.380	44.440	42.022	150,467
2026-04-01	45.260	45.400	43.980	44.520	42.097	76,793
2026-03-31	43.060	44.460	43.060	43.800	41.416	100,250
2026-03-30	43.740	43.740	42.520	43.160	40.811	95,560
2026-03-27	44.500	44.700	43.680	43.920	41.530	68,225
2026-03-26	44.500	45.200	44.220	44.300	41.889	61,776
2026-03-25	44.040	45.300	44.040	44.920	42.475	66,398
2026-03-24	43.640	44.200	42.880	43.680	41.303	57,549
2026-03-23	41.460	44.360	40.840	43.420	41.057	108,253
2026-03-20	42.040	43.020	41.760	42.420	40.111	462,975
2026-03-19	42.520	42.520	41.420	41.620	39.355	147,029
2026-03-18	43.900	44.400	43.160	43.500	41.133	111,153
2026-03-17	44.640	44.780	42.720	43.000	40.660	78,985
2026-03-16	45.180	45.200	44.460	44.680	42.248	63,554
2026-03-13	45.000	45.900	44.600	45.360	42.891	84,722
2026-03-12	46.100	46.320	45.580	45.580	43.100	83,360
2026-03-11	46.860	47.320	46.520	46.520	43.988	57,298
2026-03-10	46.000	47.340	45.580	47.040	44.480	73,012
2026-03-09	45.900	45.920	44.500	44.800	42.362	114,768
2026-03-06	47.240	47.960	46.500	47.720	45.123	53,786
2026-03-05	45.880	46.900	45.600	46.640	44.102	63,677
2026-03-04	46.220	47.440	45.760	46.500	43.969	69,057
2026-03-03	48.160	48.220	46.080	46.080	43.572	87,768
2026-03-02	50.000	50.400	48.500	48.640	45.993	78,451
2026-02-27	52.400	52.750	51.300	52.150	49.312	123,683
2026-02-26	52.500	53.950	51.650	52.700	49.832	152,443
2026-02-25	54.050	58.050	53.400	53.550	50.636	261,040
2026-02-24	51.200	51.550	50.450	51.050	48.272	33,928
2026-02-23	52.100	52.250	50.850	51.000	48.225	47,901
2026-02-20	52.050	52.950	51.200	52.150	49.312	65,574
2026-02-19	52.650	52.750	51.300	51.450	48.650	44,435
2026-02-18	52.150	52.650	51.000	52.650	49.785	68,298
2026-02-17	52.000	52.100	51.200	51.950	49.123	39,555
2026-02-16	52.850	52.850	51.900	52.000	49.170	30,540
2026-02-13	52.350	52.400	51.200	52.000	49.170	56,073
2026-02-12	53.200	53.700	51.900	52.500	49.643	70,913
2026-02-11	52.500	53.550	52.350	52.650	49.785	172,807
2026-02-10	51.600	52.600	51.350	52.200	49.359	82,207
2026-02-09	50.200	51.050	49.360	51.050	48.272	68,982
2026-02-06	48.900	50.600	47.940	50.200	47.468	136,919
2026-02-05	49.460	49.720	48.260	48.900	46.239	67,510
2026-02-04	46.700	49.280	46.700	48.920	46.258	71,828

← NewerPage 3 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.