SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	48.080	48.080	46.540	46.700	44.159	79,665
2026-02-02	47.600	48.240	47.200	47.720	45.123	48,147
2026-01-30	46.000	48.160	45.460	47.640	45.047	173,806
2026-01-29	46.360	46.560	44.440	45.120	42.665	139,165
2026-01-28	45.200	46.280	44.940	45.860	43.364	154,952
2026-01-27	46.880	47.060	45.360	45.360	42.891	52,151
2026-01-26	46.420	46.780	46.240	46.600	44.064	144,124
2026-01-23	46.300	46.760	45.900	46.540	44.007	35,598
2026-01-22	46.280	46.860	45.940	46.500	43.969	77,096
2026-01-21	45.000	46.000	44.600	45.900	43.402	67,678
2026-01-20	46.660	46.700	45.020	45.020	42.570	74,890
2026-01-19	47.780	48.200	46.760	46.760	44.215	60,191
2026-01-16	49.420	49.420	48.720	48.720	46.069	89,380
2026-01-15	49.280	49.600	48.940	49.600	46.901	81,987
2026-01-14	50.000	50.050	49.060	49.560	46.863	77,921
2026-01-13	50.350	50.350	49.220	50.000	47.279	66,583
2026-01-12	51.450	51.450	50.150	50.250	47.515	46,618
2026-01-09	50.800	51.350	50.550	51.350	48.555	51,991
2026-01-08	51.100	51.250	49.720	50.700	47.941	46,293
2026-01-07	51.300	52.300	50.950	51.150	48.366	67,318
2026-01-06	49.500	51.500	49.440	51.500	48.697	122,644
2026-01-05	49.320	49.900	48.500	49.480	46.787	57,076
2026-01-02	49.620	49.620	48.920	49.320	46.636	38,062
2025-12-31	49.420	49.620	49.200	49.300	46.617	34,698
2025-12-30	49.000	49.800	48.700	49.800	47.090	54,901
2025-12-29	48.760	49.020	48.580	48.980	46.314	75,749
2025-12-24	48.980	49.060	48.720	48.760	46.106	20,050
2025-12-23	48.580	49.140	48.540	49.000	46.333	87,397
2025-12-22	48.700	49.260	48.380	48.700	46.050	76,031
2025-12-19	49.100	49.220	48.200	48.660	46.012	449,879
2025-12-18	49.280	50.150	48.520	49.360	46.674	90,453
2025-12-17	50.350	50.350	49.120	49.340	46.655	97,447
2025-12-16	50.550	50.900	50.050	50.400	47.657	48,901
2025-12-15	50.150	50.650	49.900	50.550	47.799	52,721
2025-12-12	49.920	50.850	49.920	50.150	47.421	55,169
2025-12-11	48.840	49.860	48.580	49.860	47.147	66,120
2025-12-10	48.300	48.860	47.920	48.660	46.012	55,152
2025-12-09	48.560	48.760	47.840	48.360	45.728	54,169
2025-12-08	49.200	49.300	48.100	48.500	45.861	46,267
2025-12-05	49.100	49.600	48.240	49.200	46.522	43,966
2025-12-04	48.040	49.360	47.860	49.040	46.371	68,014
2025-12-03	47.860	48.220	47.540	47.800	45.199	89,607
2025-12-02	48.180	48.400	47.480	47.860	45.255	60,269
2025-12-01	48.640	48.640	47.720	48.300	45.671	34,897
2025-11-28	48.880	49.060	48.560	48.720	46.069	29,123
2025-11-27	48.580	49.020	48.360	49.000	46.333	34,186
2025-11-26	48.480	48.700	47.900	48.440	45.804	48,876
2025-11-25	47.980	48.500	47.320	48.300	45.671	59,545
2025-11-24	48.400	48.900	47.760	48.040	45.426	118,924
2025-11-21	46.600	48.100	46.460	48.000	45.388	60,275
2025-11-20	48.240	48.340	47.020	47.040	44.480	44,158
2025-11-19	46.800	47.900	46.420	47.600	45.010	78,025
2025-11-18	46.920	47.080	46.280	46.800	44.253	80,672
2025-11-17	48.200	48.280	47.380	47.540	44.953	41,976
2025-11-14	48.980	48.980	47.660	48.400	45.766	63,978
2025-11-13	49.600	49.880	48.760	49.160	46.485	59,439
2025-11-12	48.780	49.800	47.960	49.640	46.939	82,346
2025-11-11	47.300	48.700	47.160	48.700	46.050	55,891
2025-11-10	47.700	47.900	46.840	47.120	44.556	64,173
2025-11-07	47.940	48.180	46.580	47.000	44.442	71,525

← NewerPage 4 of 5 · 254 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.