Skandinaviska Enskilda Banken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	114.05	115.60	111.95	115.60	106.00	2,149,146
2023-06-23	115.35	115.35	115.35	115.35	105.77	0
2023-06-22	117.63	118.42	114.70	115.35	105.77	1,199,946
2023-06-21	118.80	119.61	118.30	118.75	108.88	2,353,344
2023-06-20	119.73	120.20	118.80	119.80	109.85	351,813
2023-06-19	120.10	120.85	119.30	119.40	109.48	249,965
2023-06-16	119.55	120.95	119.25	119.83	109.87	1,284,185
2023-06-15	118.75	119.75	118.10	118.60	108.75	3,733,523
2023-06-14	118.70	119.35	117.55	118.95	109.07	633,340
2023-06-13	119.03	119.15	117.80	118.60	108.75	344,219
2023-06-12	119.65	119.75	118.30	118.35	108.52	256,439
2023-06-09	118.95	119.75	118.70	119.13	109.23	349,619
2023-06-08	120.08	120.60	118.45	119.63	109.69	589,631
2023-06-07	118.50	120.70	118.40	119.70	109.76	2,211,918
2023-06-06	118.50	118.50	118.50	118.50	108.65	0
2023-06-05	118.53	120.00	118.08	118.50	108.65	785,619
2023-06-02	116.28	118.40	116.20	117.45	107.69	532,194
2023-06-01	114.05	116.20	113.90	115.25	105.67	412,789
2023-05-31	113.28	114.90	112.95	113.73	104.28	508,053
2023-05-30	114.95	116.50	113.88	114.95	105.40	8,731,861
2023-05-26	114.85	115.80	113.60	115.50	105.90	912,021
2023-05-25	114.65	115.25	113.85	114.65	105.12	188,248
2023-05-24	116.08	116.70	114.40	114.85	105.31	283,822
2023-05-23	115.90	117.30	115.65	117.03	107.30	1,252,677
2023-05-22	114.85	116.30	114.75	116.10	106.45	163,591
2023-05-19	115.70	115.75	113.00	114.70	105.17	362,005
2023-05-18	114.93	114.93	114.93	114.93	105.38	0
2023-05-17	113.80	115.15	113.80	114.93	105.38	347,559
2023-05-16	114.93	115.70	114.48	114.93	105.38	1,225,163
2023-05-15	113.60	115.37	113.35	114.78	105.24	351,647
2023-05-12	112.98	114.60	112.15	113.98	104.51	313,283
2023-05-11	111.38	113.75	110.60	111.70	102.42	6,139,056
2023-05-10	114.85	115.50	109.45	109.85	100.72	902,733
2023-05-09	115.35	115.70	113.80	114.10	104.62	1,542,967
2023-05-05	112.78	114.55	112.40	113.55	104.12	811,198
2023-05-04	112.43	113.55	112.10	112.40	103.06	4,625,350
2023-05-03	113.45	114.50	111.80	113.40	103.98	577,426
2023-05-02	116.43	117.35	112.80	113.03	103.63	6,436,197
2023-04-28	117.85	118.20	114.95	116.35	106.68	392,472
2023-04-27	119.90	120.20	117.00	118.10	108.29	1,168,270
2023-04-26	120.35	121.20	113.30	120.43	110.42	3,171,031
2023-04-25	115.08	115.35	113.45	113.85	104.39	2,843,304
2023-04-24	116.05	116.58	114.85	116.05	106.41	3,041,179
2023-04-21	114.18	114.45	113.19	114.18	104.69	198,536
2023-04-20	114.45	115.65	114.20	114.40	104.90	690,071
2023-04-19	112.28	113.90	111.70	113.40	103.98	5,507,644
2023-04-18	112.33	113.00	111.90	112.33	102.99	926,679
2023-04-17	114.68	114.80	111.60	112.15	102.83	28,967,746
2023-04-14	110.80	114.90	110.55	114.15	104.67	1,522,117
2023-04-13	109.93	110.15	108.30	108.78	99.738	553,412
2023-04-12	109.38	110.15	108.60	109.38	100.29	846,504
2023-04-11	109.25	109.60	108.10	108.85	99.807	2,882,718
2023-04-06	106.35	106.35	106.35	106.35	97.514	388,087
2023-04-05	107.30	107.95	105.25	106.35	97.514	20,161,230
2023-04-04	114.73	116.15	114.10	114.83	99.096	847,543
2023-04-03	113.95	115.85	113.70	115.30	99.506	32,773,632
2023-03-31	114.50	114.65	112.90	114.40	98.729	20,499,244
2023-03-30	111.73	114.70	111.50	114.05	98.427	3,394,746
2023-03-29	109.30	111.55	109.30	110.50	95.363	4,046,434
2023-03-28	110.13	110.70	107.90	108.08	93.271	1,911,455

← NewerPage 15 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.