Skandinaviska Enskilda Banken AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 156.85 | 158.10 | 156.85 | 157.35 | 147.10 | 1,323,745 |
| 2024-08-28 | 155.85 | 157.05 | 155.80 | 156.03 | 145.86 | 353,113 |
| 2024-08-27 | 156.25 | 156.65 | 155.60 | 156.25 | 146.07 | 106,231 |
| 2024-08-23 | 154.05 | 155.85 | 153.95 | 155.60 | 145.46 | 241,419 |
| 2024-08-22 | 152.50 | 154.05 | 152.50 | 153.95 | 143.92 | 62,324 |
| 2024-08-21 | 153.10 | 153.85 | 151.95 | 153.10 | 143.13 | 4,311,907 |
| 2024-08-20 | 155.93 | 156.20 | 151.95 | 152.65 | 142.71 | 109,402 |
| 2024-08-19 | 155.20 | 156.25 | 155.20 | 155.20 | 145.09 | 101,422 |
| 2024-08-16 | 154.38 | 155.55 | 154.20 | 154.38 | 144.32 | 532,412 |
| 2024-08-15 | 152.98 | 154.60 | 151.70 | 154.50 | 144.44 | 358,519 |
| 2024-08-14 | 152.18 | 152.55 | 151.65 | 152.18 | 142.26 | 2,363,776 |
| 2024-08-13 | 151.28 | 151.90 | 150.25 | 151.28 | 141.42 | 43,660 |
| 2024-08-12 | 151.85 | 152.00 | 150.65 | 151.85 | 141.96 | 45,639 |
| 2024-08-09 | 150.53 | 152.05 | 150.15 | 150.53 | 140.72 | 463,147 |
| 2024-08-08 | 148.08 | 150.55 | 146.50 | 149.60 | 139.85 | 1,476,277 |
| 2024-08-07 | 147.50 | 150.05 | 146.50 | 149.95 | 140.18 | 452,808 |
| 2024-08-06 | 149.60 | 149.60 | 143.05 | 144.70 | 135.27 | 849,786 |
| 2024-08-05 | 146.23 | 149.50 | 144.20 | 147.40 | 137.80 | 93,207 |
| 2024-08-02 | 158.05 | 158.05 | 152.00 | 152.25 | 142.33 | 203,754 |
| 2024-08-01 | 164.40 | 164.45 | 159.95 | 160.45 | 150.00 | 2,903,115 |
| 2024-07-31 | 165.18 | 166.00 | 164.40 | 165.35 | 154.58 | 453,823 |
| 2024-07-30 | 163.70 | 164.85 | 163.35 | 163.73 | 153.06 | 90,495 |
| 2024-07-29 | 163.73 | 164.75 | 163.25 | 164.35 | 153.64 | 1,142,328 |
| 2024-07-26 | 161.85 | 163.10 | 161.85 | 161.85 | 151.31 | 18,688 |
| 2024-07-25 | 159.03 | 161.80 | 158.80 | 160.55 | 150.09 | 56,670 |
| 2024-07-24 | 162.40 | 162.40 | 159.60 | 160.33 | 149.88 | 1,531,779 |
| 2024-07-23 | 163.55 | 163.95 | 162.40 | 163.23 | 152.59 | 1,414,657 |
| 2024-07-22 | 161.45 | 164.00 | 161.45 | 163.35 | 152.71 | 246,844 |
| 2024-07-19 | 161.88 | 162.60 | 160.55 | 161.98 | 151.42 | 152,970 |
| 2024-07-18 | 160.13 | 162.65 | 158.50 | 162.55 | 151.96 | 1,245,056 |
| 2024-07-17 | 160.40 | 160.50 | 158.30 | 158.78 | 148.43 | 2,472,710 |
| 2024-07-16 | 158.55 | 162.70 | 157.60 | 161.40 | 150.89 | 1,062,884 |
| 2024-07-15 | 157.38 | 157.40 | 154.45 | 155.85 | 145.70 | 84,204 |
| 2024-07-12 | 158.23 | 159.15 | 157.00 | 158.23 | 147.92 | 80,810 |
| 2024-07-11 | 155.18 | 158.20 | 153.05 | 156.75 | 146.54 | 1,362,497 |
| 2024-07-10 | 153.58 | 154.00 | 152.55 | 153.58 | 143.57 | 2,223,669 |
| 2024-07-09 | 155.65 | 155.65 | 152.40 | 152.40 | 142.47 | 7,550,298 |
| 2024-07-08 | 156.05 | 156.95 | 154.45 | 156.05 | 145.88 | 216,878 |
| 2024-07-05 | 157.95 | 158.25 | 156.25 | 156.33 | 146.14 | 45,635 |
| 2024-07-04 | 156.65 | 158.60 | 156.65 | 158.05 | 147.75 | 59,888 |
| 2024-07-03 | 154.65 | 156.70 | 154.40 | 156.33 | 146.14 | 1,390,281 |
| 2024-07-02 | 157.30 | 158.75 | 153.90 | 155.30 | 145.18 | 108,086 |
| 2024-07-01 | 159.38 | 160.30 | 157.15 | 157.70 | 147.43 | 465,757 |
| 2024-06-28 | 155.73 | 156.75 | 155.35 | 155.73 | 145.58 | 79,639 |
| 2024-06-27 | 153.00 | 155.15 | 153.00 | 154.33 | 144.27 | 77,719 |
| 2024-06-26 | 152.63 | 154.15 | 151.70 | 152.18 | 142.26 | 781,988 |
| 2024-06-25 | 153.38 | 153.50 | 151.50 | 151.83 | 141.93 | 89,625 |
| 2024-06-24 | 151.83 | 154.00 | 151.00 | 153.45 | 143.45 | 106,302 |
| 2024-06-21 | 154.48 | 154.48 | 154.48 | 154.48 | 144.41 | 0 |
| 2024-06-20 | 152.85 | 155.85 | 152.85 | 154.48 | 144.41 | 626,785 |
| 2024-06-19 | 151.68 | 152.15 | 151.20 | 151.53 | 141.65 | 1,584,600 |
| 2024-06-18 | 153.50 | 154.00 | 150.85 | 152.08 | 142.17 | 2,375,722 |
| 2024-06-17 | 153.28 | 155.05 | 151.70 | 152.55 | 142.61 | 1,320,325 |
| 2024-06-14 | 152.28 | 153.40 | 151.25 | 153.13 | 143.15 | 83,073 |
| 2024-06-13 | 154.15 | 154.70 | 152.05 | 152.45 | 142.52 | 556,309 |
| 2024-06-12 | 151.80 | 155.35 | 151.80 | 154.35 | 144.30 | 1,291,996 |
| 2024-06-11 | 151.48 | 153.20 | 150.30 | 150.95 | 141.12 | 2,670,026 |
| 2024-06-10 | 152.30 | 152.40 | 150.30 | 150.85 | 141.02 | 1,448,652 |
| 2024-06-07 | 150.70 | 153.15 | 150.70 | 151.85 | 141.96 | 303,138 |
| 2024-06-06 | 148.98 | 148.98 | 148.98 | 148.98 | 139.27 | 0 |
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 | 0.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.