Skandinaviska Enskilda Banken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	110.25	111.85	108.65	108.65	93.767	411,439
2023-03-24	108.63	110.45	106.45	109.55	94.544	925,502
2023-03-23	113.80	114.20	109.40	110.20	95.105	3,439,603
2023-03-22	114.65	116.95	114.30	115.53	99.700	29,466,709
2023-03-21	112.88	115.90	112.80	114.95	99.204	4,860,499
2023-03-20	108.43	112.85	105.80	112.70	97.262	1,525,563
2023-03-17	113.78	114.20	109.70	110.40	95.277	336,943
2023-03-16	115.93	116.03	110.15	112.70	97.262	381,949
2023-03-15	120.05	120.55	113.80	120.05	103.61	1,005,896
2023-03-14	118.30	121.65	117.75	121.05	104.47	1,064,365
2023-03-13	123.53	124.15	117.80	119.50	103.13	2,581,517
2023-03-10	125.80	125.80	122.55	124.05	107.06	631,734
2023-03-09	129.10	130.30	128.60	129.65	111.89	153,542
2023-03-08	128.08	129.80	127.95	128.85	111.20	270,211
2023-03-07	129.80	129.85	128.05	128.65	111.03	2,279,207
2023-03-06	129.93	130.40	129.60	130.33	112.47	285,796
2023-03-03	129.20	129.85	128.70	129.05	111.37	367,345
2023-03-02	128.58	129.55	128.58	128.58	110.96	72,177
2023-03-01	131.40	131.50	128.65	128.83	111.18	408,939
2023-02-28	132.73	133.35	131.04	131.38	113.38	3,822,772
2023-02-27	131.40	133.50	131.40	132.40	114.26	3,785,925
2023-02-24	129.85	131.70	129.85	130.33	112.47	3,735,174
2023-02-23	128.38	131.00	128.35	130.73	112.82	866,978
2023-02-22	129.20	129.25	127.73	127.73	110.23	7,103,717
2023-02-21	128.13	129.90	127.85	129.80	112.02	854,982
2023-02-20	127.55	128.60	127.55	127.88	110.36	553,427
2023-02-17	128.33	128.45	127.05	127.48	110.01	1,078,372
2023-02-16	125.60	128.40	125.56	127.95	110.42	168,198
2023-02-15	124.63	125.60	124.40	124.63	107.55	6,866,557
2023-02-14	125.40	126.15	124.85	125.63	108.42	73,180
2023-02-13	123.40	125.40	123.40	124.83	107.73	1,238,931
2023-02-10	122.83	124.64	122.00	122.73	105.91	2,366,768
2023-02-09	123.95	125.55	122.79	123.98	106.99	2,004,599
2023-02-08	124.90	125.00	122.65	123.68	106.73	925,921
2023-02-07	124.23	124.75	124.10	124.60	107.53	428,433
2023-02-06	124.35	124.95	123.40	124.15	107.14	2,903,448
2023-02-03	123.23	124.42	122.65	123.95	106.97	8,078,048
2023-02-02	123.10	123.50	120.14	122.58	105.78	1,278,559
2023-02-01	121.43	123.00	120.14	122.98	106.13	3,518,585
2023-01-31	125.70	126.95	125.45	126.53	109.19	584,001
2023-01-30	123.60	125.83	123.60	125.83	108.59	378,026
2023-01-27	123.00	124.80	122.45	123.68	106.73	1,519,146
2023-01-26	122.30	122.98	120.20	122.28	105.53	1,967,046
2023-01-25	127.73	128.30	125.80	126.83	109.45	320,297
2023-01-24	126.85	128.05	126.60	126.78	109.41	183,475
2023-01-23	125.15	125.90	123.90	125.15	108.01	462,600
2023-01-20	124.18	125.35	123.55	124.88	107.77	407,062
2023-01-19	123.03	124.30	122.80	123.65	106.71	1,558,508
2023-01-18	124.38	124.60	123.45	124.20	107.19	145,549
2023-01-17	126.93	127.30	123.50	123.75	106.80	800,114
2023-01-16	128.68	129.10	128.30	129.00	111.33	76,306
2023-01-13	129.80	129.90	126.95	128.20	110.64	88,298
2023-01-12	129.43	130.50	128.55	129.28	111.57	469,648
2023-01-11	126.30	129.10	126.30	128.13	110.57	712,512
2023-01-10	125.38	126.20	124.85	126.05	108.78	168,090
2023-01-09	124.93	125.65	124.70	125.23	108.07	380,162
2023-01-06	122.80	122.80	122.80	122.80	105.98	0
2023-01-05	122.95	124.25	122.70	122.80	105.98	201,236
2023-01-04	121.65	122.91	121.40	122.80	105.98	210,008
2023-01-03	120.85	122.30	120.80	122.08	105.35	993,908

← NewerPage 16 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.