SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	91.100	92.950	91.100	92.800	84.932	55,944
2025-02-24	91.800	92.800	91.250	91.900	84.108	48,765
2025-02-21	89.850	93.550	89.850	91.950	84.154	64,895
2025-02-20	88.150	91.100	88.000	89.800	82.186	43,945
2025-02-19	90.600	91.500	88.600	88.600	81.088	36,377
2025-02-18	91.000	91.750	90.100	91.100	83.376	54,774
2025-02-17	90.550	91.500	90.100	91.000	83.285	37,065
2025-02-14	90.800	91.600	90.350	90.700	83.010	67,657
2025-02-13	88.650	90.950	88.650	90.950	83.239	61,299
2025-02-12	93.250	93.300	88.200	88.200	80.722	107,198
2025-02-11	91.200	93.350	90.800	93.350	85.435	57,239
2025-02-10	90.950	92.600	90.850	92.350	84.520	42,390
2025-02-07	91.550	92.600	90.200	90.650	82.964	89,403
2025-02-06	90.000	92.350	89.500	91.850	84.063	49,181
2025-02-05	90.250	91.000	89.200	89.800	82.186	45,507
2025-02-04	90.750	91.250	89.800	90.650	82.964	30,179
2025-02-03	88.750	90.800	87.700	90.450	82.781	59,574
2025-01-31	92.250	93.200	91.600	91.850	84.063	50,636
2025-01-30	92.550	93.050	91.650	92.250	84.429	41,634
2025-01-29	92.600	93.000	91.900	92.550	84.703	27,766
2025-01-28	91.950	93.350	91.450	92.850	84.978	36,228
2025-01-27	90.500	92.400	90.050	92.000	84.200	35,629
2025-01-24	91.000	95.150	90.150	91.150	83.422	71,918
2025-01-23	90.550	91.250	90.000	90.950	83.239	53,509
2025-01-22	91.250	91.400	89.700	90.400	82.736	36,591
2025-01-21	89.650	91.900	89.000	91.500	83.742	59,728
2025-01-20	88.000	91.050	88.000	90.050	82.415	77,554
2025-01-17	86.650	87.300	85.350	87.000	79.624	89,549
2025-01-16	87.700	87.750	85.250	86.250	78.937	44,059
2025-01-15	84.250	85.950	84.000	85.600	78.343	59,818
2025-01-14	84.550	85.850	83.900	83.900	76.787	54,734
2025-01-13	83.400	83.800	81.900	82.750	75.734	58,884
2025-01-10	84.100	85.650	83.800	84.200	77.061	64,600
2025-01-09	85.150	85.700	83.950	84.200	77.061	51,914
2025-01-08	86.300	87.700	85.100	85.450	78.205	64,990
2025-01-07	87.050	87.650	86.200	86.400	79.075	46,809
2025-01-06	86.100	89.050	86.000	87.000	79.624	57,034
2025-01-03	86.800	86.800	85.400	85.450	78.205	44,136
2025-01-02	88.000	88.150	85.950	86.800	79.441	37,534
2024-12-31	86.250	87.600	86.100	87.500	80.081	18,143
2024-12-30	87.000	87.600	86.150	86.400	79.075	48,047
2024-12-27	86.000	87.500	86.000	87.350	79.944	42,421
2024-12-24	85.700	86.900	85.700	85.950	78.663	14,420
2024-12-23	86.750	87.000	85.750	86.100	78.800	62,744
2024-12-20	86.650	86.800	84.750	86.800	79.441	138,127
2024-12-19	85.950	87.900	85.200	86.950	79.578	72,220
2024-12-18	89.150	90.350	89.150	89.700	82.095	54,234
2024-12-17	89.300	89.950	89.000	89.300	81.729	65,944
2024-12-16	91.850	92.650	89.400	89.750	82.141	84,135
2024-12-13	93.000	94.450	92.150	92.450	84.612	48,035
2024-12-12	94.900	95.000	93.450	93.550	85.618	39,743
2024-12-11	94.500	95.500	94.000	94.600	86.579	31,274
2024-12-10	94.150	95.500	94.150	94.900	86.854	45,092
2024-12-09	91.900	95.500	91.500	95.150	87.083	60,309
2024-12-06	89.900	91.450	89.600	91.100	83.376	39,799
2024-12-05	88.450	89.900	88.250	89.750	82.141	39,254
2024-12-04	86.850	88.750	86.850	88.750	81.225	45,036
2024-12-03	87.650	89.250	86.300	86.900	79.532	57,943
2024-12-02	88.450	89.000	87.200	87.600	80.173	80,261
2024-11-29	89.600	90.100	88.650	89.800	82.186	56,036

← NewerPage 8 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.