SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	47.940	48.180	46.580	47.000	44.442	71,525
2025-11-06	47.700	48.080	47.340	47.700	45.104	130,916
2025-11-05	46.300	47.940	46.120	47.940	45.331	72,024
2025-11-04	47.080	47.280	46.320	46.640	44.102	89,844
2025-11-03	47.880	48.280	47.500	47.580	44.991	82,521
2025-10-31	48.160	48.500	47.980	47.980	45.369	63,617
2025-10-30	49.200	49.500	48.320	48.460	45.823	65,479
2025-10-29	49.400	49.560	48.520	48.960	46.296	94,743
2025-10-28	49.560	49.700	48.800	49.400	46.712	112,028
2025-10-27	49.480	49.860	48.980	49.860	47.147	95,053
2025-10-24	49.320	50.550	49.060	49.660	46.957	96,030
2025-10-23	50.400	50.950	49.360	49.360	46.674	70,881
2025-10-22	49.800	50.300	49.100	50.300	47.563	79,258
2025-10-21	48.500	50.550	48.140	50.000	47.279	107,594
2025-10-20	48.400	48.960	47.920	48.560	45.917	120,778
2025-10-17	47.500	48.500	47.160	48.220	45.596	157,284
2025-10-16	47.560	48.080	47.180	48.000	45.388	188,076
2025-10-15	48.000	48.300	47.080	47.320	44.745	130,102
2025-10-14	48.720	49.140	46.740	46.740	44.196	213,958
2025-10-13	51.500	52.950	49.540	49.860	47.147	185,481
2025-10-10	53.750	54.050	51.100	51.100	48.319	150,003
2025-10-09	54.000	54.750	53.250	53.250	50.352	111,869
2025-10-08	52.900	54.200	52.750	53.950	51.014	166,602
2025-10-07	52.200	53.300	51.750	52.800	49.927	250,164
2025-10-06	53.650	54.200	49.320	51.900	49.076	574,391
2025-10-03	66.350	66.450	65.100	66.050	62.455	81,979
2025-10-02	64.600	66.050	64.600	66.050	62.455	48,775
2025-10-01	62.400	64.150	62.400	63.800	60.328	51,449
2025-09-30	63.500	63.600	62.100	62.450	59.051	104,127
2025-09-29	64.300	64.750	63.850	64.100	60.612	46,980
2025-09-26	63.850	64.550	63.250	63.850	60.375	69,215
2025-09-25	63.650	64.100	62.800	63.700	60.233	78,322
2025-09-24	62.300	63.600	61.900	63.600	60.139	61,646
2025-09-23	61.600	63.400	61.600	62.750	59.335	67,195
2025-09-22	61.650	61.650	60.550	61.500	58.153	56,943
2025-09-19	60.900	62.500	60.800	61.850	58.484	213,712
2025-09-18	60.200	61.600	59.750	60.700	57.397	105,553
2025-09-17	59.900	60.500	59.300	59.900	56.640	117,720
2025-09-16	60.100	60.350	59.400	59.600	56.357	90,705
2025-09-15	60.000	61.100	59.800	60.050	56.782	67,447
2025-09-12	60.450	60.700	59.600	60.000	56.735	70,081
2025-09-11	60.650	61.200	60.300	60.400	57.113	36,683
2025-09-10	61.450	61.700	60.150	60.350	57.066	46,131
2025-09-09	60.850	62.150	60.700	61.450	58.106	57,762
2025-09-08	61.150	61.550	60.050	60.800	57.491	61,259
2025-09-05	60.800	61.600	60.350	61.150	57.822	43,595
2025-09-04	59.350	60.300	59.100	60.050	56.782	64,157
2025-09-03	60.700	61.250	59.650	59.800	56.546	66,937
2025-09-02	61.600	61.850	60.450	60.450	57.160	55,128
2025-09-01	62.200	62.750	61.700	61.800	58.437	72,671
2025-08-29	64.050	64.300	62.200	62.200	58.815	70,582
2025-08-28	63.650	65.300	63.650	64.100	60.612	71,123
2025-08-27	63.650	64.350	63.300	63.650	60.186	70,997
2025-08-26	65.850	66.250	63.650	63.650	60.186	133,413
2025-08-25	67.850	68.600	67.150	67.150	63.496	25,762
2025-08-22	67.300	68.300	67.300	68.050	64.347	33,665
2025-08-21	67.000	67.300	66.600	67.300	63.637	35,447
2025-08-20	67.250	67.700	66.850	67.200	63.543	43,017
2025-08-19	66.050	67.900	66.000	67.250	63.590	48,747
2025-08-18	66.100	66.550	65.550	65.750	62.172	48,169

← NewerPage 5 of 22 · 1,284 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.