SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	90.050	91.150	89.450	89.850	82.232	42,014
2024-11-27	90.350	90.400	89.000	90.200	82.552	52,192
2024-11-26	90.550	91.900	89.500	90.600	82.919	103,837
2024-11-25	90.850	91.050	89.650	90.700	83.010	95,251
2024-11-22	88.100	89.700	87.550	89.400	81.820	44,194
2024-11-21	87.650	87.750	86.500	87.750	80.310	69,407
2024-11-20	91.450	91.700	88.050	88.050	80.585	55,109
2024-11-19	93.200	93.800	90.000	91.100	83.376	51,643
2024-11-18	93.600	94.100	92.250	93.250	85.344	44,610
2024-11-15	92.250	94.350	92.200	93.600	85.664	45,727
2024-11-14	92.450	94.100	92.450	93.450	85.527	36,288
2024-11-13	93.250	94.800	92.300	92.650	84.795	73,250
2024-11-12	95.100	95.350	93.300	93.900	85.939	61,570
2024-11-11	95.850	97.150	95.850	96.250	88.090	22,283
2024-11-08	95.300	96.900	95.000	95.450	87.357	79,156
2024-11-07	91.650	95.850	91.650	95.450	87.357	46,554
2024-11-06	96.700	97.000	90.500	91.000	83.285	108,926
2024-11-05	96.100	96.850	95.850	96.300	88.135	33,263
2024-11-04	96.000	96.500	95.600	95.950	87.815	33,853
2024-11-01	96.350	97.000	96.050	96.250	88.090	23,602
2024-10-31	96.600	97.925	96.050	96.400	88.227	45,922
2024-10-30	97.700	98.100	96.450	97.500	89.234	108,754
2024-10-29	98.550	99.150	97.550	98.250	89.920	42,281
2024-10-28	97.500	98.550	96.350	98.550	90.195	56,132
2024-10-25	100.00	102.60	97.200	98.550	90.195	57,832
2024-10-24	96.900	99.200	96.850	98.000	89.691	43,688
2024-10-23	95.600	97.250	95.600	96.850	88.639	45,434
2024-10-22	95.500	97.050	95.350	96.150	87.998	36,240
2024-10-21	97.950	98.550	95.750	95.800	87.678	33,346
2024-10-18	97.650	98.700	97.650	98.300	89.966	30,226
2024-10-17	97.550	98.650	97.100	98.000	89.691	44,411
2024-10-16	96.300	98.850	96.250	97.550	89.279	33,117
2024-10-15	99.200	99.750	97.200	98.050	89.737	66,396
2024-10-14	101.30	101.30	97.150	97.150	88.913	55,003
2024-10-11	100.70	101.40	100.40	101.40	92.803	32,903
2024-10-10	102.30	102.70	100.70	100.80	92.254	15,749
2024-10-09	102.80	103.50	101.90	102.50	93.810	37,710
2024-10-08	101.50	103.00	100.50	102.80	94.084	62,798
2024-10-07	103.10	105.30	102.90	103.40	94.633	74,009
2024-10-04	99.550	102.60	99.550	102.20	93.535	47,238
2024-10-03	100.90	101.00	99.450	99.550	91.110	33,553
2024-10-02	101.20	101.90	100.60	101.40	92.803	44,632
2024-10-01	102.60	103.00	101.10	101.20	92.620	45,543
2024-09-30	104.00	105.20	102.00	102.50	93.810	82,446
2024-09-27	100.50	105.30	100.50	104.70	95.823	81,834
2024-09-26	96.200	100.50	95.850	100.10	91.613	67,291
2024-09-25	95.350	96.150	94.400	95.100	87.037	73,928
2024-09-24	94.650	96.100	94.000	95.750	87.632	57,758
2024-09-23	92.550	92.900	91.200	92.800	84.932	55,683
2024-09-20	95.250	95.300	92.000	92.650	84.795	118,894
2024-09-19	96.050	96.550	94.750	95.350	87.266	84,948
2024-09-18	93.200	94.000	93.050	93.600	85.664	42,703
2024-09-17	93.200	94.200	92.900	93.650	85.710	32,781
2024-09-16	92.550	93.250	92.000	93.000	85.115	29,020
2024-09-13	91.750	93.300	91.750	93.100	85.207	29,755
2024-09-12	91.400	92.700	91.200	91.800	84.017	31,675
2024-09-11	91.550	92.350	89.600	90.450	82.781	38,907
2024-09-10	90.900	92.050	90.800	91.350	83.605	22,258
2024-09-09	90.600	91.950	90.600	91.250	83.513	52,774
2024-09-06	91.900	92.000	90.500	90.550	82.873	28,904

← NewerPage 9 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.