Skandinaviska Enskilda Banken AB Series C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	104.40	104.40	103.20	103.60	85.862	720
2022-03-07	101.40	101.40	100.60	100.71	83.469	2,553
2022-03-04	109.80	109.80	105.80	105.80	87.685	397
2022-03-03	111.80	112.00	111.40	112.00	92.824	385
2022-03-02	111.00	111.60	109.40	111.60	92.492	3,040
2022-03-01	117.80	118.60	115.80	115.80	95.973	1,007
2022-02-28	113.80	118.20	113.80	118.20	97.962	1,002
2022-02-25	119.80	120.00	119.60	119.60	99.123	86
2022-02-24	117.40	118.60	112.80	115.60	95.807	2,267
2022-02-23	121.60	121.80	121.60	121.80	100.95	300
2022-02-22	122.80	122.80	122.80	122.80	101.77	0
2022-02-21	122.80	122.80	121.40	122.80	101.77	953
2022-02-18	126.20	126.20	125.00	125.76	104.23	2,327
2022-02-17	128.40	128.80	127.20	127.87	105.98	1,375
2022-02-16	130.60	131.00	129.80	130.40	108.07	468
2022-02-15	130.00	130.48	130.00	130.48	108.14	491
2022-02-14	128.60	131.00	128.60	130.00	107.74	828
2022-02-11	135.60	136.20	135.60	136.20	112.88	733
2022-02-10	135.20	135.20	135.20	135.20	112.05	0
2022-02-09	132.40	135.20	132.40	135.20	112.05	877
2022-02-08	130.00	132.20	130.00	132.20	109.57	821
2022-02-07	129.60	130.40	128.79	128.79	106.74	670
2022-02-04	130.00	130.00	130.00	130.00	107.74	0
2022-02-03	130.00	131.20	130.00	130.00	107.74	497
2022-02-02	132.48	132.48	132.48	132.48	109.80	485
2022-02-01	132.60	133.00	131.98	132.80	110.06	4,790
2022-01-31	130.80	130.80	129.60	129.60	107.41	140
2022-01-28	130.00	130.00	130.00	130.00	107.74	0
2022-01-27	128.20	135.00	128.20	130.00	107.74	13,324
2022-01-26	131.60	132.00	130.40	131.60	109.07	19,434
2022-01-25	128.20	128.40	128.20	128.40	106.42	12
2022-01-24	124.00	124.00	121.00	122.40	101.44	1,044
2022-01-21	126.60	126.99	126.60	126.99	105.25	487
2022-01-20	127.40	128.60	127.40	128.60	106.58	2,098
2022-01-19	125.39	125.39	125.39	125.39	103.92	90
2022-01-18	129.40	129.40	127.80	128.67	106.64	594
2022-01-17	132.00	132.00	131.80	131.80	109.23	42
2022-01-14	133.40	133.60	133.00	133.09	110.30	769
2022-01-13	134.00	134.80	134.00	134.40	111.39	909
2022-01-12	131.60	133.80	131.60	133.20	110.39	948
2022-01-11	132.60	132.60	131.80	132.60	109.90	973
2022-01-10	132.80	134.00	132.80	133.86	110.94	1,920
2022-01-07	136.00	136.00	136.00	136.00	112.71	0
2022-01-06	136.00	136.00	136.00	136.00	112.71	0
2022-01-05	136.00	136.20	136.00	136.00	112.71	1,143
2022-01-04	133.86	133.86	133.86	133.86	110.94	485
2021-12-31	132.80	132.80	132.80	132.80	110.06	0
2021-12-30	132.80	132.80	132.80	132.80	110.06	3
2021-12-29	125.00	125.00	125.00	125.00	103.60	0
2021-12-24	125.00	125.00	125.00	125.00	103.60	0
2021-12-23	125.00	125.00	125.00	125.00	103.60	0
2021-12-22	125.00	125.00	125.00	125.00	103.60	11
2021-12-21	123.80	123.80	123.80	123.80	102.60	0
2021-12-20	125.80	126.00	123.80	123.80	102.60	711
2021-12-17	126.60	127.60	126.60	127.60	105.75	528
2021-12-16	128.00	128.20	128.00	128.20	106.25	545
2021-12-15	127.40	127.40	127.40	127.40	105.59	312
2021-12-14	131.00	131.00	131.00	131.00	108.57	454
2021-12-13	132.40	132.40	130.80	130.80	108.40	300
2021-12-10	133.20	133.20	133.20	133.20	110.39	0

← NewerPage 20 of 21 · 1,241 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.