Skandinaviska Enskilda Banken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	109.65	109.65	108.15	108.35	93.508	474,350
2022-10-04	107.45	110.25	106.80	109.35	94.371	489,339
2022-10-03	105.63	106.55	101.25	106.55	91.954	2,920,911
2022-09-30	104.95	107.30	104.95	106.98	92.321	1,244,442
2022-09-29	106.35	106.35	103.60	104.05	89.797	1,304,360
2022-09-28	106.78	106.90	104.30	106.40	91.825	479,586
2022-09-27	106.78	107.65	105.75	106.73	92.106	2,639,682
2022-09-26	106.95	107.25	104.55	106.55	91.954	1,027,906
2022-09-23	111.43	111.50	107.50	107.78	93.012	793,862
2022-09-22	112.10	113.90	111.14	112.10	96.744	3,534,499
2022-09-21	110.40	113.75	109.90	112.70	97.262	445,799
2022-09-20	110.63	113.75	110.35	110.60	95.450	437,979
2022-09-16	110.70	111.55	109.95	111.00	95.795	778,726
2022-09-15	110.85	111.95	110.60	111.40	96.140	372,115
2022-09-14	109.73	110.65	109.73	109.73	94.695	280,819
2022-09-13	111.03	111.57	109.95	110.20	95.105	337,569
2022-09-12	107.80	110.70	107.65	110.55	95.407	1,024,566
2022-09-09	106.45	107.40	106.45	106.70	92.084	288,356
2022-09-08	104.95	106.35	104.35	106.10	91.566	1,015,234
2022-09-07	104.55	105.00	103.85	104.40	90.099	254,451
2022-09-06	106.00	107.35	105.23	105.23	90.811	363,666
2022-09-05	104.00	105.85	104.00	105.85	91.350	222,592
2022-09-02	105.23	106.60	104.10	106.38	91.803	485,500
2022-09-01	105.75	106.25	104.15	104.95	90.574	360,444
2022-08-31	106.45	107.30	105.50	106.90	92.257	938,523
2022-08-30	105.60	108.20	105.55	105.58	91.113	347,375
2022-08-26	109.00	109.00	107.10	107.88	93.098	118,516
2022-08-25	108.35	108.90	107.50	108.10	93.292	572,500
2022-08-24	107.88	108.60	107.20	107.58	92.839	150,622
2022-08-23	107.95	108.60	107.80	108.00	93.206	398,356
2022-08-22	111.10	111.23	107.90	108.50	93.637	476,202
2022-08-19	110.23	111.90	110.10	111.35	96.097	705,828
2022-08-18	112.93	112.96	110.70	110.95	95.752	471,570
2022-08-17	114.90	115.50	112.55	112.58	97.154	458,587
2022-08-16	111.60	115.18	111.60	115.18	99.398	236,290
2022-08-15	111.33	111.65	110.60	111.40	96.140	187,996
2022-08-12	110.58	112.10	110.40	111.75	96.442	429,104
2022-08-11	111.05	111.10	110.20	111.10	95.881	578,568
2022-08-10	109.75	111.05	109.75	110.68	95.514	626,051
2022-08-09	109.90	110.20	109.35	109.73	94.695	270,267
2022-08-08	111.08	111.45	109.80	109.90	94.846	190,526
2022-08-05	108.93	110.65	108.80	109.88	94.824	520,768
2022-08-04	109.85	110.02	108.70	108.85	93.939	1,453,987
2022-08-03	108.30	109.75	108.30	109.53	94.522	544,965
2022-08-02	107.88	108.75	107.65	108.48	93.616	248,546
2022-08-01	109.70	111.00	107.85	108.60	93.724	530,564
2022-07-29	109.33	109.85	108.05	109.00	94.069	426,304
2022-07-28	107.40	108.90	106.80	108.65	93.767	218,784
2022-07-27	107.50	107.85	106.40	106.40	91.825	449,613
2022-07-26	106.55	107.75	106.55	106.85	92.213	135,841
2022-07-25	107.65	107.75	106.20	107.05	92.386	1,007,061
2022-07-22	107.28	108.00	106.25	108.00	93.206	912,621
2022-07-21	105.73	107.40	105.25	107.05	92.386	1,114,456
2022-07-20	107.90	108.31	105.95	106.28	91.717	562,191
2022-07-19	105.35	107.90	105.20	107.90	93.120	627,974
2022-07-18	104.63	106.60	103.85	105.60	91.135	739,317
2022-07-15	107.55	107.55	101.70	102.35	88.330	1,343,226
2022-07-14	108.85	109.80	104.35	104.35	90.056	1,213,662
2022-07-13	108.60	108.70	104.80	105.25	90.833	1,364,196
2022-07-12	104.50	108.95	104.50	107.85	93.076	829,478

← NewerPage 18 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.