SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	85.000	86.150	82.800	84.200	77.061	38,514
2025-05-22	85.400	86.050	84.450	84.900	77.702	48,915
2025-05-21	87.250	87.300	86.300	86.300	78.983	35,484
2025-05-20	87.350	87.800	86.400	87.800	80.356	38,171
2025-05-19	86.200	87.250	86.200	87.100	79.715	31,828
2025-05-16	87.650	87.950	86.100	86.450	79.120	34,602
2025-05-15	86.850	87.600	86.200	87.550	80.127	39,848
2025-05-14	89.450	89.450	87.100	87.300	79.898	37,903
2025-05-13	88.400	89.500	88.300	89.100	81.546	45,041
2025-05-12	85.200	88.900	85.150	88.250	80.768	75,382
2025-05-09	84.150	85.200	83.900	84.150	77.015	39,774
2025-05-08	83.100	84.800	83.000	84.000	76.878	53,083
2025-05-07	83.350	83.800	82.800	82.800	75.780	39,955
2025-05-06	83.600	84.100	82.650	83.650	76.558	47,792
2025-05-05	84.500	84.700	83.600	83.600	76.512	24,529
2025-05-02	84.000	85.000	83.400	84.000	76.878	51,135
2025-04-30	81.800	82.750	81.050	82.700	75.688	47,016
2025-04-29	82.700	83.800	81.000	81.900	74.956	53,865
2025-04-28	82.250	83.500	82.250	82.300	75.322	44,638
2025-04-25	81.350	82.250	80.400	82.100	75.139	57,138
2025-04-24	80.750	81.650	79.700	80.950	74.087	48,657
2025-04-23	78.850	81.650	78.850	80.900	74.041	79,224
2025-04-22	77.750	78.150	76.600	77.650	71.067	45,054
2025-04-17	77.550	77.650	76.900	77.150	70.609	33,267
2025-04-16	76.550	78.000	76.150	77.550	70.975	32,057
2025-04-15	77.300	77.850	75.500	77.400	70.838	65,664
2025-04-14	78.650	78.850	76.900	76.900	70.380	63,428
2025-04-11	76.550	77.100	74.300	76.500	70.014	48,694
2025-04-10	81.950	82.000	74.800	75.150	68.779	62,759
2025-04-09	73.750	76.550	73.750	74.900	68.550	79,059
2025-04-08	75.200	77.600	73.950	76.650	70.151	113,306
2025-04-07	68.950	75.800	67.500	73.600	67.360	144,090
2025-04-04	78.300	78.350	72.650	73.900	67.634	138,655
2025-04-03	81.600	83.000	79.000	79.450	72.714	112,350
2025-04-02	86.600	87.100	83.650	84.100	76.970	59,626
2025-04-01	87.550	88.600	87.300	87.600	80.173	49,772
2025-03-31	87.500	87.500	85.750	86.850	79.487	66,957
2025-03-28	87.250	88.600	87.050	88.500	80.997	75,534
2025-03-27	86.700	87.900	86.250	87.800	80.356	58,594
2025-03-26	89.400	89.400	87.450	87.700	80.264	74,863
2025-03-25	89.100	90.400	88.300	88.950	81.408	80,248
2025-03-24	91.100	91.300	87.950	89.250	81.683	69,563
2025-03-21	90.550	90.750	88.100	89.700	82.095	233,660
2025-03-20	93.350	93.700	91.000	91.500	83.742	82,536
2025-03-19	93.500	93.900	92.500	93.350	85.435	55,852
2025-03-18	91.800	94.300	91.600	93.800	85.847	62,906
2025-03-17	90.400	92.000	90.200	91.450	83.697	50,259
2025-03-14	87.450	90.750	86.750	90.100	82.461	76,286
2025-03-13	87.500	88.700	86.550	87.450	80.036	43,225
2025-03-12	88.300	89.250	87.000	88.100	80.631	71,204
2025-03-11	89.200	91.850	87.950	87.950	80.493	82,371
2025-03-10	89.950	90.750	87.050	88.650	81.134	65,353
2025-03-07	90.450	90.900	88.800	89.500	81.912	143,725
2025-03-06	85.500	91.100	85.500	90.650	82.964	149,181
2025-03-05	85.050	87.150	84.700	85.000	77.793	140,939
2025-03-04	86.700	86.700	83.150	83.700	76.604	107,752
2025-03-03	86.650	87.350	84.800	87.000	79.624	131,501
2025-02-28	81.500	85.950	81.500	85.100	77.885	1,758,671
2025-02-27	88.600	88.600	81.800	85.850	78.571	326,368
2025-02-26	93.000	94.200	92.100	93.450	85.527	95,159

← NewerPage 7 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.