Skandinaviska Enskilda Banken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	134.70	136.10	134.70	135.68	124.40	694,966
2023-12-11	133.20	134.70	132.90	133.85	122.73	1,102,811
2023-12-08	132.10	132.70	130.15	131.45	120.53	299,019
2023-12-07	130.18	132.70	130.10	132.43	121.42	2,976,558
2023-12-06	129.05	129.93	128.30	129.60	118.83	1,723,079
2023-12-05	127.80	129.05	127.80	127.80	117.18	1,181,324
2023-12-04	127.35	128.20	127.30	127.35	116.77	739,972
2023-12-01	127.50	127.80	126.15	127.40	116.82	282,927
2023-11-30	126.65	127.95	126.14	126.65	116.13	3,547,335
2023-11-29	125.60	127.25	125.30	126.88	116.33	291,221
2023-11-28	126.70	127.15	125.55	126.70	116.17	348,739
2023-11-27	127.73	128.30	126.80	127.73	117.11	1,254,261
2023-11-24	127.25	128.05	127.15	127.25	116.68	258,692
2023-11-23	125.58	127.40	125.17	126.85	116.31	770,039
2023-11-22	124.58	125.65	124.40	124.58	114.23	310,927
2023-11-21	125.88	126.40	124.00	124.93	114.55	680,179
2023-11-20	126.45	127.10	125.45	125.55	115.12	118,894
2023-11-17	124.40	126.45	124.40	126.03	115.55	217,169
2023-11-16	125.20	125.20	123.60	123.78	113.49	3,302,418
2023-11-15	124.85	125.35	123.65	125.10	114.71	774,128
2023-11-14	124.10	124.77	123.10	123.88	113.58	734,305
2023-11-13	124.25	124.80	123.98	124.75	114.39	331,976
2023-11-10	123.75	124.80	123.45	124.05	113.74	155,260
2023-11-09	123.55	124.00	122.95	123.48	113.22	2,544,907
2023-11-08	122.93	124.42	122.40	123.73	113.45	136,608
2023-11-07	123.58	125.10	123.00	123.38	113.12	276,196
2023-11-06	124.53	124.75	123.35	124.53	114.18	701,467
2023-11-03	124.40	124.75	122.90	122.90	112.69	287,811
2023-11-02	123.03	123.90	121.60	122.90	112.69	845,921
2023-11-01	124.90	124.90	122.05	123.45	113.19	1,079,235
2023-10-31	123.50	125.40	123.50	125.35	114.94	210,572
2023-10-30	122.88	123.75	122.05	122.30	112.14	745,499
2023-10-27	123.53	125.05	122.65	122.93	112.71	576,749
2023-10-26	123.50	123.55	120.70	122.70	112.51	3,007,929
2023-10-25	127.83	128.25	121.50	123.03	112.80	1,291,329
2023-10-24	130.25	131.76	128.45	130.50	119.66	2,769,755
2023-10-23	132.53	132.85	130.25	131.03	120.14	1,944,416
2023-10-20	133.18	133.70	132.15	132.65	121.63	644,557
2023-10-19	137.10	137.35	133.65	137.35	125.94	412,463
2023-10-18	136.45	139.40	136.45	137.35	125.94	1,231,926
2023-10-17	135.78	136.00	134.05	134.75	123.55	2,275,601
2023-10-16	136.90	137.25	136.10	136.78	125.41	1,726,792
2023-10-13	137.15	137.25	135.40	135.68	124.40	398,406
2023-10-12	135.08	137.20	135.00	136.48	125.14	483,447
2023-10-11	133.55	135.15	133.20	135.03	123.81	2,415,793
2023-10-10	131.30	133.85	131.30	133.13	122.06	272,901
2023-10-09	130.13	130.45	129.30	130.13	119.31	369,406
2023-10-06	129.10	130.85	128.50	130.53	119.68	70,864
2023-10-05	128.00	128.65	127.25	128.00	117.37	400,990
2023-10-04	126.83	128.65	125.12	126.85	116.31	182,776
2023-10-03	129.20	130.80	125.00	126.55	116.04	3,680,281
2023-10-02	130.93	131.45	129.45	129.75	118.97	726,487
2023-09-29	129.65	130.90	129.30	129.65	118.88	386,737
2023-09-28	129.48	129.96	128.70	129.70	118.92	175,838
2023-09-27	130.55	130.55	128.90	129.40	118.65	250,124
2023-09-26	130.70	130.85	129.25	130.60	119.75	849,802
2023-09-25	131.53	132.70	130.24	131.35	120.44	270,145
2023-09-22	130.80	131.45	130.45	130.80	119.93	333,899
2023-09-21	130.40	131.85	130.15	130.60	119.75	1,583,197
2023-09-20	129.00	131.10	128.35	130.05	119.25	666,169

← NewerPage 13 of 22 · 1,262 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	0.5000 SEK

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