Skandinaviska Enskilda Banken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	121.50	121.50	119.80	121.50	104.86	88,015
2022-12-29	120.58	121.60	119.95	121.45	104.81	109,607
2022-12-28	121.40	121.40	120.35	120.40	103.91	178,741
2022-12-23	120.23	120.90	119.75	119.90	103.48	140,454
2022-12-22	119.65	120.90	119.65	119.65	103.26	94,843
2022-12-21	118.48	119.61	118.35	118.50	102.27	795,017
2022-12-20	117.65	118.80	117.00	118.45	102.22	4,640,194
2022-12-19	118.08	118.80	115.00	118.15	101.97	355,286
2022-12-16	119.48	120.25	117.25	117.43	101.34	871,583
2022-12-15	120.63	121.30	119.35	120.05	103.61	278,299
2022-12-14	120.35	121.55	119.45	120.68	104.14	432,016
2022-12-13	119.40	121.30	119.25	120.33	103.84	1,115,056
2022-12-12	118.30	119.35	118.30	118.73	102.46	235,693
2022-12-09	117.70	119.05	116.90	119.05	102.74	526,369
2022-12-08	117.70	118.05	117.15	117.20	101.15	729,659
2022-12-07	118.58	118.70	116.75	116.93	100.91	983,908
2022-12-06	120.53	120.75	118.05	119.08	102.76	1,796,029
2022-12-05	120.10	120.90	120.00	120.20	103.73	540,129
2022-12-02	120.60	120.60	119.30	119.30	102.96	622,814
2022-12-01	120.15	122.15	120.05	121.23	104.62	4,364,027
2022-11-30	120.33	121.50	119.50	120.40	103.91	64,485
2022-11-29	119.10	120.20	118.25	120.18	103.71	570,256
2022-11-28	118.93	119.15	118.25	118.85	102.57	108,450
2022-11-25	119.45	119.55	118.30	118.30	102.09	265,619
2022-11-24	119.43	119.90	118.40	119.60	103.22	579,189
2022-11-23	119.25	120.05	118.90	119.63	103.24	493,234
2022-11-22	118.03	119.25	116.30	118.35	102.14	310,829
2022-11-21	118.05	118.70	117.55	118.45	102.22	1,133,287
2022-11-18	118.13	119.10	117.45	118.48	102.25	271,264
2022-11-17	120.45	120.65	117.10	117.58	101.47	643,114
2022-11-16	118.88	121.35	118.55	120.65	104.12	257,268
2022-11-15	118.45	119.30	118.05	118.60	102.35	603,921
2022-11-14	118.83	119.85	117.85	118.60	102.35	908,263
2022-11-11	119.35	119.50	117.80	118.85	102.57	1,285,416
2022-11-10	117.45	118.80	116.80	118.45	102.22	771,557
2022-11-09	118.65	118.65	116.80	117.60	101.49	5,054,118
2022-11-08	116.48	118.95	116.45	118.08	101.90	6,397,482
2022-11-07	116.40	118.75	116.25	116.38	100.43	758,315
2022-11-04	118.08	118.15	117.05	117.53	101.43	98,192
2022-11-03	117.23	118.60	116.80	117.53	101.43	817,386
2022-11-02	117.10	118.30	116.23	116.23	100.30	642,456
2022-11-01	116.85	118.00	115.95	115.95	100.07	571,561
2022-10-31	118.28	118.55	116.50	117.45	101.36	374,999
2022-10-28	116.30	118.65	116.30	117.85	101.71	467,750
2022-10-27	116.48	118.05	113.53	117.75	101.62	974,268
2022-10-26	123.18	124.35	112.90	115.28	99.484	1,344,307
2022-10-25	118.63	119.75	117.15	118.73	102.46	230,564
2022-10-24	116.38	118.36	116.35	118.05	101.88	879,361
2022-10-21	114.40	116.80	114.40	116.80	100.80	176,631
2022-10-20	116.78	117.75	114.60	115.45	99.635	709,826
2022-10-19	116.13	118.10	115.60	116.40	100.46	1,331,299
2022-10-18	112.00	113.90	112.00	113.20	97.694	330,653
2022-10-17	108.78	111.45	108.45	110.88	95.687	121,222
2022-10-14	108.05	109.65	108.05	108.40	93.551	298,552
2022-10-13	105.65	107.35	104.95	106.40	91.825	385,562
2022-10-12	105.85	106.60	104.40	106.55	91.954	2,043,096
2022-10-11	105.05	106.60	104.75	105.15	90.746	131,862
2022-10-10	106.48	107.80	105.85	106.75	92.127	193,056
2022-10-07	107.60	108.70	106.90	107.45	92.731	582,085
2022-10-06	109.30	109.80	107.45	107.95	93.163	533,590

← NewerPage 17 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.