Skandinaviska Enskilda Banken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	128.85	129.60	128.25	128.85	118.14	110,757
2023-09-18	129.90	130.40	128.65	129.90	119.11	120,126
2023-09-15	129.58	130.30	129.35	129.53	118.76	483,708
2023-09-14	127.30	129.75	127.25	128.63	117.94	672,446
2023-09-13	127.40	127.90	127.00	127.58	116.98	171,079
2023-09-12	127.08	127.45	126.50	127.08	116.52	139,577
2023-09-11	127.45	128.70	126.55	126.83	116.29	1,437,311
2023-09-08	127.18	127.50	125.55	126.85	116.31	530,249
2023-09-07	127.70	128.70	126.90	127.35	116.77	215,419
2023-09-06	128.20	128.44	126.70	128.08	117.43	134,331
2023-09-05	128.48	129.95	127.49	128.98	118.26	1,533,643
2023-09-04	127.80	128.95	127.65	127.80	117.18	299,274
2023-09-01	127.08	127.85	126.88	126.88	116.33	257,905
2023-08-31	127.48	127.48	127.48	127.48	116.88	961,322
2023-08-30	125.93	126.35	125.50	125.85	115.39	101,205
2023-08-29	125.13	126.45	124.95	125.88	115.42	750,657
2023-08-25	123.13	124.50	122.00	123.55	113.29	441,747
2023-08-24	123.85	124.40	123.15	123.63	113.35	882,106
2023-08-23	124.63	125.20	123.70	123.80	113.51	191,039
2023-08-22	125.55	125.85	124.65	125.08	114.68	136,316
2023-08-21	125.63	126.05	124.20	124.63	114.27	775,483
2023-08-18	125.35	125.90	124.75	125.10	114.71	57,166
2023-08-17	126.23	126.90	125.95	126.03	115.55	199,151
2023-08-16	125.60	127.40	125.60	126.93	116.38	108,904
2023-08-15	127.70	127.80	126.14	126.83	116.29	4,241,712
2023-08-14	127.68	128.45	127.48	127.48	116.88	57,666
2023-08-11	127.90	128.25	127.70	128.05	117.41	172,640
2023-08-10	128.48	128.48	128.48	128.48	117.80	273,168
2023-08-09	126.45	127.55	126.40	126.80	116.27	298,600
2023-08-08	125.30	126.92	124.65	125.48	115.05	333,663
2023-08-07	126.00	127.10	126.00	126.73	116.20	304,777
2023-08-04	125.30	126.45	125.15	126.10	115.62	88,504
2023-08-03	124.78	125.45	123.65	124.25	113.93	383,651
2023-08-02	125.48	125.70	123.35	125.15	114.75	894,084
2023-08-01	127.33	127.50	126.35	126.88	116.33	791,920
2023-07-31	127.53	128.00	127.25	127.98	117.34	218,247
2023-07-28	128.10	128.35	127.45	128.15	117.50	159,489
2023-07-27	127.28	128.65	126.85	128.30	117.64	140,065
2023-07-26	127.10	127.30	125.80	126.03	115.55	385,316
2023-07-25	126.23	127.70	126.09	127.58	116.98	720,416
2023-07-24	125.15	126.80	124.60	126.10	115.62	258,968
2023-07-21	124.70	125.37	123.65	125.10	114.71	485,537
2023-07-20	124.13	124.62	123.10	123.85	113.56	547,004
2023-07-19	125.45	125.60	123.05	123.65	113.38	825,869
2023-07-18	123.90	125.35	120.90	123.25	113.01	876,226
2023-07-17	123.23	124.13	122.45	122.80	112.60	1,188,310
2023-07-14	123.88	124.15	122.75	123.83	113.54	642,614
2023-07-13	121.93	124.30	121.25	123.98	113.67	1,328,523
2023-07-12	121.30	122.05	121.00	121.15	111.08	644,442
2023-07-11	119.85	120.95	119.10	119.95	109.98	681,693
2023-07-10	120.13	120.70	119.70	120.15	110.17	1,233,022
2023-07-07	120.35	120.90	118.70	120.80	110.76	370,833
2023-07-06	121.58	122.30	119.60	119.63	109.69	500,980
2023-07-05	120.55	122.60	120.55	121.35	111.27	691,972
2023-07-04	120.53	121.60	120.45	121.60	111.50	2,613,147
2023-07-03	119.78	121.65	119.65	120.30	110.31	573,685
2023-06-30	118.83	119.76	118.40	119.35	109.43	442,858
2023-06-29	116.45	118.75	116.45	118.05	108.24	1,222,228
2023-06-28	115.75	116.50	115.30	115.78	106.16	394,106
2023-06-27	115.90	115.90	113.75	114.60	105.08	2,142,054

← NewerPage 14 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.