SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	66.750	67.150	66.200	66.200	62.597	52,635
2025-08-14	66.250	66.500	65.800	66.350	62.739	46,603
2025-08-13	65.250	66.400	65.250	66.250	62.645	62,694
2025-08-12	65.100	65.550	64.650	65.000	61.463	54,287
2025-08-11	65.700	66.200	64.850	65.000	61.463	119,503
2025-08-08	65.550	66.050	65.150	65.600	62.030	69,073
2025-08-07	64.500	65.800	64.500	65.350	61.794	41,783
2025-08-06	63.600	64.400	63.600	64.400	60.895	66,789
2025-08-05	63.100	64.000	63.050	63.600	60.139	55,243
2025-08-04	62.800	63.650	62.600	63.150	59.713	76,305
2025-08-01	64.000	64.700	62.500	62.500	59.099	94,571
2025-07-31	64.400	65.600	64.100	64.400	60.895	87,397
2025-07-30	66.400	66.600	64.850	64.850	61.321	58,230
2025-07-29	66.900	67.500	66.450	66.550	62.928	56,735
2025-07-28	67.350	68.600	66.900	67.100	63.448	129,361
2025-07-25	68.400	68.550	66.050	66.500	62.881	116,316
2025-07-24	67.700	67.700	62.500	67.000	63.354	403,744
2025-07-23	74.200	75.250	73.650	74.250	70.209	89,085
2025-07-22	77.900	78.000	72.550	73.150	69.169	168,810
2025-07-21	80.200	80.700	79.400	79.650	75.315	43,002
2025-07-18	81.450	81.450	79.800	80.200	75.835	42,916
2025-07-17	81.900	82.450	80.350	81.150	76.734	33,859
2025-07-16	82.000	82.300	80.700	81.050	76.639	44,011
2025-07-15	82.100	83.350	82.050	82.450	77.963	29,068
2025-07-14	82.150	82.850	81.300	82.050	77.585	34,821
2025-07-11	84.100	84.200	83.100	83.400	78.861	39,595
2025-07-10	83.550	85.550	83.400	84.600	79.996	48,605
2025-07-09	83.300	83.800	82.100	82.850	78.341	40,668
2025-07-08	82.200	83.150	80.950	82.900	78.388	45,452
2025-07-07	81.450	82.350	80.950	82.000	77.537	41,572
2025-07-04	82.100	82.100	81.400	81.650	77.207	29,855
2025-07-03	83.550	83.650	82.450	82.850	78.341	40,385
2025-07-02	81.650	83.300	80.850	83.100	78.578	37,921
2025-07-01	80.050	80.950	79.800	80.950	76.545	56,409
2025-06-30	83.500	83.650	80.000	80.100	75.741	74,946
2025-06-27	81.500	83.250	81.500	83.250	78.719	31,883
2025-06-26	80.600	81.400	80.100	80.800	76.403	48,997
2025-06-25	80.200	80.800	79.700	80.400	76.025	53,081
2025-06-24	80.450	80.800	79.450	79.850	75.504	35,900
2025-06-23	79.600	79.850	77.800	78.150	73.897	46,953
2025-06-20	80.150	81.050	79.600	79.700	75.363	126,463
2025-06-19	80.400	80.800	79.600	79.600	75.268	27,873
2025-06-18	82.600	82.900	80.500	81.200	76.781	55,320
2025-06-17	83.300	84.150	82.550	83.050	78.530	34,670
2025-06-16	83.650	84.450	83.400	83.450	78.909	37,845
2025-06-13	82.600	84.100	82.450	83.500	78.956	39,793
2025-06-12	84.500	84.600	83.350	84.000	79.429	37,792
2025-06-11	85.400	86.200	84.600	85.000	80.374	43,223
2025-06-10	83.650	84.800	83.550	84.800	80.185	25,215
2025-06-09	83.000	83.800	82.900	83.600	79.050	15,739
2025-06-06	82.350	83.500	82.100	82.750	78.247	23,611
2025-06-05	84.800	84.800	81.750	82.800	78.294	27,311
2025-06-04	84.700	85.250	84.050	84.300	79.712	36,704
2025-06-03	84.600	84.700	82.650	84.100	79.523	63,417
2025-06-02	86.850	87.600	86.500	87.200	79.807	42,575
2025-05-30	87.400	88.700	86.950	87.400	79.990	57,049
2025-05-29	88.450	88.950	86.950	87.400	79.990	26,934
2025-05-28	87.400	87.450	86.350	86.800	79.441	36,207
2025-05-27	85.450	87.400	85.200	87.100	79.715	36,689
2025-05-26	85.500	86.050	85.150	85.500	78.251	17,557

← NewerPage 6 of 22 · 1,282 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.