Skandinaviska Enskilda Banken AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 148.50 | 149.80 | 147.85 | 148.98 | 139.27 | 5,455,560 |
| 2024-06-04 | 149.88 | 150.10 | 147.20 | 148.50 | 138.83 | 723,761 |
| 2024-06-03 | 150.00 | 150.60 | 149.55 | 150.00 | 140.23 | 526,461 |
| 2024-05-31 | 147.95 | 149.35 | 147.80 | 149.33 | 139.60 | 2,361,193 |
| 2024-05-30 | 146.48 | 147.95 | 145.90 | 147.83 | 138.20 | 849,795 |
| 2024-05-29 | 148.30 | 148.80 | 146.65 | 146.80 | 137.24 | 674,647 |
| 2024-05-28 | 149.20 | 149.35 | 148.15 | 149.20 | 139.48 | 2,487,674 |
| 2024-05-24 | 147.25 | 147.55 | 145.90 | 147.03 | 137.45 | 154,207 |
| 2024-05-23 | 149.63 | 151.00 | 149.25 | 149.63 | 139.88 | 951,168 |
| 2024-05-22 | 150.63 | 150.75 | 148.30 | 149.05 | 139.34 | 130,447 |
| 2024-05-21 | 152.15 | 152.25 | 150.40 | 151.85 | 141.96 | 196,345 |
| 2024-05-20 | 152.78 | 154.35 | 152.25 | 153.00 | 143.03 | 63,143 |
| 2024-05-17 | 151.65 | 152.05 | 151.15 | 152.05 | 142.14 | 815,257 |
| 2024-05-16 | 152.48 | 152.50 | 150.80 | 150.90 | 141.07 | 711,213 |
| 2024-05-15 | 153.20 | 153.20 | 151.25 | 151.75 | 141.86 | 54,097 |
| 2024-05-14 | 153.40 | 153.95 | 152.45 | 153.35 | 143.36 | 433,587 |
| 2024-05-13 | 152.95 | 154.00 | 152.95 | 152.95 | 142.99 | 2,001,091 |
| 2024-05-10 | 149.18 | 153.15 | 148.60 | 151.78 | 141.89 | 143,285 |
| 2024-05-09 | 150.43 | 150.43 | 150.43 | 150.43 | 140.63 | 0 |
| 2024-05-08 | 151.53 | 152.10 | 147.50 | 150.43 | 140.63 | 241,890 |
| 2024-05-07 | 150.43 | 151.60 | 150.20 | 150.43 | 140.63 | 726,858 |
| 2024-05-03 | 145.65 | 147.30 | 145.65 | 147.20 | 137.61 | 44,765 |
| 2024-05-02 | 145.68 | 146.10 | 144.55 | 145.45 | 135.97 | 145,788 |
| 2024-05-01 | 145.15 | 145.30 | 145.15 | 145.15 | 135.69 | 1,887 |
| 2024-04-30 | 145.40 | 145.40 | 143.50 | 145.15 | 135.69 | 155,848 |
| 2024-04-29 | 145.00 | 146.05 | 144.70 | 145.15 | 135.69 | 112,689 |
| 2024-04-26 | 143.83 | 145.10 | 143.30 | 143.83 | 134.46 | 406,927 |
| 2024-04-25 | 145.75 | 146.00 | 142.35 | 142.35 | 133.08 | 404,188 |
| 2024-04-24 | 146.53 | 148.15 | 142.90 | 144.28 | 134.88 | 4,251,669 |
| 2024-04-23 | 146.95 | 150.35 | 146.55 | 149.73 | 139.97 | 741,856 |
| 2024-04-22 | 146.18 | 147.20 | 145.82 | 146.18 | 136.65 | 288,657 |
| 2024-04-19 | 144.15 | 145.26 | 143.50 | 144.15 | 134.76 | 124,584 |
| 2024-04-18 | 144.40 | 145.38 | 143.05 | 144.40 | 134.99 | 891,974 |
| 2024-04-17 | 142.30 | 145.05 | 142.30 | 143.70 | 134.34 | 372,862 |
| 2024-04-16 | 145.10 | 145.10 | 142.30 | 143.65 | 134.29 | 723,991 |
| 2024-04-15 | 147.38 | 148.65 | 146.94 | 147.38 | 137.77 | 1,079,183 |
| 2024-04-12 | 146.38 | 148.35 | 145.90 | 146.45 | 136.91 | 497,245 |
| 2024-04-11 | 146.98 | 147.10 | 143.98 | 143.98 | 134.60 | 423,800 |
| 2024-04-10 | 147.85 | 149.05 | 146.15 | 146.50 | 136.96 | 323,605 |
| 2024-04-09 | 149.23 | 150.10 | 147.15 | 147.68 | 138.05 | 147,667 |
| 2024-04-08 | 146.75 | 149.21 | 146.70 | 148.65 | 138.97 | 250,623 |
| 2024-04-05 | 145.68 | 146.45 | 144.25 | 145.15 | 135.69 | 772,936 |
| 2024-04-04 | 146.38 | 147.20 | 145.15 | 147.15 | 137.56 | 345,153 |
| 2024-04-03 | 146.25 | 146.90 | 145.80 | 146.50 | 136.96 | 333,035 |
| 2024-04-02 | 145.03 | 147.38 | 144.25 | 145.05 | 135.60 | 14,132,849 |
| 2024-03-28 | 145.88 | 146.75 | 144.50 | 146.18 | 136.65 | 274,484 |
| 2024-03-27 | 149.55 | 149.55 | 145.45 | 146.18 | 136.65 | 682,681 |
| 2024-03-26 | 147.90 | 150.00 | 147.27 | 149.80 | 140.04 | 11,439,597 |
| 2024-03-25 | 147.90 | 148.25 | 147.10 | 147.98 | 138.34 | 19,019,470 |
| 2024-03-22 | 148.40 | 149.95 | 147.92 | 148.95 | 139.25 | 3,559,542 |
| 2024-03-21 | 145.83 | 148.45 | 145.75 | 147.88 | 138.24 | 6,342,952 |
| 2024-03-20 | 143.33 | 145.25 | 142.52 | 144.93 | 135.48 | 592,169 |
| 2024-03-19 | 153.85 | 156.45 | 153.65 | 156.35 | 143.36 | 3,216,020 |
| 2024-03-18 | 155.25 | 155.35 | 152.70 | 153.20 | 140.47 | 16,221,798 |
| 2024-03-15 | 155.38 | 156.60 | 153.90 | 154.28 | 141.46 | 2,165,335 |
| 2024-03-14 | 156.48 | 157.50 | 155.30 | 155.35 | 142.44 | 5,316,567 |
| 2024-03-13 | 155.75 | 156.75 | 154.00 | 155.98 | 143.02 | 411,579 |
| 2024-03-12 | 153.43 | 156.10 | 153.00 | 154.90 | 142.03 | 24,619,277 |
| 2024-03-11 | 154.03 | 154.40 | 152.80 | 153.68 | 140.91 | 8,654,238 |
| 2024-03-08 | 154.50 | 156.10 | 154.45 | 154.93 | 142.05 | 4,745,846 |
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.