Skandinaviska Enskilda Banken AB Series C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	123.20	124.40	123.20	124.40	108.10	530
2022-06-06	121.80	121.80	121.80	121.80	105.84	0
2022-06-01	122.80	123.60	121.80	121.80	105.84	2,065
2022-05-31	124.00	124.00	121.80	122.20	106.19	3,179
2022-05-30	124.60	124.60	124.60	124.60	108.27	0
2022-05-27	124.40	124.60	124.00	124.60	108.27	1,416
2022-05-26	123.00	123.00	123.00	123.00	106.88	0
2022-05-25	123.00	123.00	123.00	123.00	106.88	0
2022-05-24	123.60	123.60	122.80	123.00	106.88	2,522
2022-05-23	121.00	121.60	120.80	121.20	105.32	699
2022-05-20	118.80	120.20	118.80	120.20	104.45	9
2022-05-19	118.80	120.20	118.80	120.20	104.45	9
2022-05-18	122.80	122.80	122.00	122.00	106.01	2,331
2022-05-17	121.80	121.80	121.40	121.60	105.66	567
2022-05-16	119.40	121.40	119.40	120.80	104.97	4,191
2022-05-13	118.00	118.00	118.00	118.00	102.54	6
2022-05-12	117.00	117.00	117.00	117.00	101.67	0
2022-05-11	114.00	117.40	114.00	117.00	101.67	1,904
2022-05-10	115.00	115.00	115.00	115.00	99.929	10
2022-05-09	114.80	114.80	114.80	114.80	99.756	4
2022-05-06	118.00	119.00	117.20	117.80	102.36	677
2022-05-05	122.40	122.40	122.00	122.00	106.01	276
2022-05-04	119.80	119.80	119.80	119.80	104.10	160
2022-05-03	119.00	120.20	119.00	120.20	104.45	9
2022-04-29	120.60	120.60	120.60	120.60	104.80	4
2022-04-28	123.00	126.80	121.80	122.00	106.01	1,336
2022-04-27	123.80	123.80	121.20	123.20	107.05	2,383
2022-04-26	115.80	117.40	115.80	116.00	100.80	1,643
2022-04-25	114.80	114.80	114.80	114.80	99.756	301
2022-04-22	118.60	118.60	117.40	117.40	102.01	141
2022-04-21	118.60	119.40	118.60	119.40	103.75	282
2022-04-20	118.40	119.40	117.39	117.39	102.00	1,014
2022-04-19	114.00	115.00	114.00	114.20	99.234	645
2022-04-14	114.20	114.20	114.20	114.20	99.234	2
2022-04-13	115.20	115.80	115.20	115.40	100.28	1,176
2022-04-12	114.20	116.80	114.20	116.00	100.80	3,565
2022-04-11	115.60	115.60	114.20	114.20	99.234	690
2022-04-08	114.00	114.80	113.80	114.00	99.060	752
2022-04-07	109.20	111.80	109.20	111.80	97.149	273
2022-04-06	108.40	108.60	108.20	108.20	94.020	1,083
2022-04-05	110.00	110.00	109.80	109.80	95.411	390
2022-04-04	110.40	110.60	110.20	110.60	96.106	156
2022-04-01	110.20	110.20	110.20	110.20	95.758	0
2022-03-31	109.80	110.40	109.60	110.20	95.758	1,996
2022-03-30	114.80	114.80	114.80	114.80	99.756	0
2022-03-29	117.40	117.40	114.60	114.80	99.756	3,945
2022-03-28	115.80	115.80	114.20	114.20	99.234	1,161
2022-03-25	114.40	114.40	114.40	114.40	99.408	1,712
2022-03-24	114.20	114.20	113.40	113.40	98.539	1,347
2022-03-23	121.20	121.20	114.80	114.80	99.756	941
2022-03-22	128.80	132.20	128.80	129.80	107.58	2,906
2022-03-21	122.20	126.40	122.20	126.40	104.76	3,419
2022-03-18	118.80	119.60	118.60	119.40	98.957	943
2022-03-17	120.80	120.80	120.80	120.80	100.12	0
2022-03-16	119.80	120.80	119.80	120.80	100.12	1,476
2022-03-15	116.00	116.20	114.80	114.80	95.144	4,980
2022-03-14	114.80	114.80	114.60	114.60	94.979	666
2022-03-11	108.60	111.20	108.60	110.73	91.775	2,757
2022-03-10	108.60	108.60	108.60	108.60	90.006	226
2022-03-09	108.00	108.20	108.00	108.20	89.674	19

← NewerPage 19 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.