Skandinaviska Enskilda Banken AB Series C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	117.00	117.80	115.00	115.20	100.10	9,948
2022-08-26	118.21	118.21	118.21	118.21	102.72	189
2022-08-25	123.63	123.63	123.63	123.63	107.43	0
2022-08-24	124.00	124.00	123.60	123.63	107.43	134
2022-08-23	124.20	124.20	124.20	124.20	107.92	133
2022-08-22	127.40	127.40	124.80	124.80	108.45	264
2022-08-19	127.80	128.00	127.59	127.60	110.88	1,579
2022-08-18	128.60	129.40	127.39	127.40	110.70	2,877
2022-08-17	130.60	131.25	129.59	129.60	112.62	3,433
2022-08-16	131.78	131.78	131.78	131.78	114.51	435
2022-08-15	130.00	130.00	128.60	128.60	111.75	961
2022-08-12	129.00	129.80	128.00	129.00	112.09	648
2022-08-11	129.15	129.15	128.00	128.00	111.23	890
2022-08-10	128.80	128.80	128.40	128.40	111.57	973
2022-08-09	127.91	127.91	127.60	127.60	110.88	890
2022-08-08	128.80	128.80	128.20	128.20	111.40	892
2022-08-05	127.65	128.40	127.65	128.40	111.57	890
2022-08-04	126.65	126.65	126.40	126.40	109.84	890
2022-08-03	125.20	126.60	125.20	126.40	109.84	1,128
2022-08-02	124.92	124.92	124.60	124.60	108.27	890
2022-08-01	125.40	125.96	124.00	124.00	107.75	1,228
2022-07-29	125.57	125.60	125.57	125.60	109.14	1,176
2022-07-28	124.35	124.40	124.35	124.40	108.10	1,176
2022-07-27	123.40	123.80	122.80	122.80	106.71	3,069
2022-07-26	122.98	122.98	122.98	122.98	106.86	588
2022-07-25	123.20	123.20	123.20	123.20	107.05	0
2022-07-22	121.80	123.60	121.80	123.20	107.05	7,935
2022-07-21	121.80	121.80	121.80	121.80	105.84	8
2022-07-20	120.40	120.60	120.00	120.60	104.80	46
2022-07-19	118.20	118.20	118.20	118.20	102.71	10
2022-07-18	118.40	118.80	118.40	118.80	103.23	15
2022-07-15	118.20	118.20	118.20	118.20	102.71	10
2022-07-14	118.80	118.80	118.80	118.80	103.23	672
2022-07-13	119.40	119.40	118.00	118.67	103.12	609
2022-07-12	120.20	120.60	120.20	120.60	104.80	14
2022-07-11	115.80	117.20	115.20	116.40	101.15	1,499
2022-07-08	115.20	117.20	115.20	115.92	100.73	812
2022-07-07	116.60	116.60	116.60	116.60	101.32	15
2022-07-06	114.80	116.20	114.80	116.00	100.80	405
2022-07-05	116.20	116.40	114.20	114.80	99.756	1,296
2022-07-04	114.40	116.00	114.00	115.80	100.62	1,390
2022-07-01	115.80	115.80	115.20	115.40	100.28	695
2022-06-30	115.80	116.00	113.40	114.20	99.234	6,334
2022-06-29	116.00	116.60	116.00	116.60	101.32	287
2022-06-28	116.40	116.60	116.40	116.60	101.32	56
2022-06-27	117.40	117.40	117.40	117.40	102.01	14
2022-06-24	116.00	117.40	115.40	115.60	100.45	940
2022-06-23	116.00	117.40	115.40	115.60	100.45	940
2022-06-22	117.20	117.80	117.20	117.80	102.36	564
2022-06-21	121.20	121.20	121.00	121.00	105.14	39
2022-06-20	119.20	119.20	119.20	119.20	103.58	0
2022-06-17	117.80	119.40	117.80	119.20	103.58	530
2022-06-16	120.80	120.80	116.60	118.00	102.54	327
2022-06-15	122.00	123.80	122.00	123.20	107.05	1,870
2022-06-14	123.20	123.60	123.20	123.20	107.05	225
2022-06-13	121.40	121.40	121.40	121.40	105.49	0
2022-06-10	121.40	121.40	121.40	121.40	105.49	2
2022-06-09	125.60	126.00	124.80	124.80	108.45	347
2022-06-08	123.60	123.60	123.60	123.60	107.40	128
2022-06-07	123.20	124.40	123.20	124.40	108.10	530

← NewerPage 18 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	8.5000 SEK
2025-04-02	3.0000 SEK
2024-03-20	3.0000 SEK
2023-04-05	6.7500 SEK
2022-03-23	6.0000 SEK
2021-11-15	4.1000 SEK
2021-03-31	4.1000 SEK
2019-03-27	6.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.