Skandinaviska Enskilda Banken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	105.23	105.95	104.55	105.48	91.027	900,626
2022-07-08	104.15	106.55	103.85	106.10	91.566	968,858
2022-07-07	104.33	105.00	103.35	104.20	89.926	1,352,373
2022-07-06	102.06	103.65	101.15	103.15	89.020	835,425
2022-07-05	102.80	103.35	100.60	100.87	87.053	943,377
2022-07-04	100.99	102.55	100.60	102.48	88.438	1,265,397
2022-07-01	99.780	102.25	99.780	101.79	87.842	900,820
2022-06-30	101.41	102.20	99.460	99.760	86.095	1,010,524
2022-06-29	102.38	103.25	101.85	102.60	88.546	673,848
2022-06-28	103.25	104.00	102.50	102.75	88.675	1,960,561
2022-06-27	102.68	104.65	102.40	103.08	88.956	1,788,595
2022-06-24	102.10	102.10	102.10	102.10	88.114	0
2022-06-23	103.20	103.30	101.10	102.10	88.114	1,146,685
2022-06-22	105.40	105.40	102.50	103.85	89.624	1,334,562
2022-06-21	106.55	108.05	106.15	106.40	91.825	884,593
2022-06-20	103.95	106.45	103.95	106.10	91.566	846,462
2022-06-17	103.95	105.85	102.95	104.08	89.819	1,987,246
2022-06-16	109.55	109.95	102.55	104.08	89.819	1,292,896
2022-06-15	109.85	110.70	108.60	109.60	94.587	1,047,371
2022-06-14	109.35	110.80	106.95	108.25	93.422	1,706,175
2022-06-13	107.93	109.05	107.00	108.05	93.249	3,806,989
2022-06-10	111.13	111.20	108.90	109.90	94.846	1,913,794
2022-06-09	109.63	113.10	109.60	112.15	96.787	969,747
2022-06-08	110.15	110.30	108.85	110.00	94.932	1,622,688
2022-06-07	109.75	110.60	109.30	109.75	94.716	1,533,415
2022-06-06	108.80	108.80	108.80	108.80	93.896	0
2022-06-01	108.88	109.20	107.85	108.80	93.896	1,036,441
2022-05-31	111.55	111.55	107.20	108.95	94.026	2,104,893
2022-05-30	112.43	112.70	111.40	112.23	96.852	372,299
2022-05-27	110.20	112.35	110.20	111.40	96.140	1,723,423
2022-05-26	109.38	109.38	109.38	109.38	94.393	0
2022-05-25	110.88	111.90	109.38	109.38	94.393	752,351
2022-05-24	109.48	110.55	109.30	109.38	94.393	382,912
2022-05-23	108.85	109.67	108.00	109.08	94.134	269,052
2022-05-20	109.25	109.85	107.40	108.15	93.335	2,055,871
2022-05-19	108.53	109.20	107.15	108.65	93.767	563,991
2022-05-18	111.40	111.55	109.00	109.15	94.198	690,010
2022-05-17	110.33	110.60	109.40	110.40	95.277	784,343
2022-05-16	108.25	110.35	108.20	108.28	93.443	1,454,472
2022-05-13	107.05	108.65	107.05	108.10	93.292	1,617,217
2022-05-12	105.08	106.60	104.15	105.60	91.135	1,079,613
2022-05-11	104.53	106.40	103.45	106.35	91.782	3,552,181
2022-05-10	104.88	106.10	103.78	103.78	89.560	1,371,831
2022-05-09	107.03	107.35	104.30	104.95	90.574	725,945
2022-05-06	108.28	108.35	105.80	106.80	92.170	476,265
2022-05-05	111.25	111.75	108.30	109.40	94.414	6,234,881
2022-05-04	111.33	112.30	109.30	109.75	94.716	6,575,044
2022-05-03	110.95	111.85	110.40	110.95	95.752	970,999
2022-04-29	116.00	116.00	111.55	112.33	96.938	1,683,278
2022-04-28	117.30	119.65	113.10	114.20	98.557	1,062,824
2022-04-27	114.80	117.55	113.10	114.65	98.945	3,260,886
2022-04-26	107.95	109.55	107.70	107.70	92.947	2,146,499
2022-04-25	107.58	108.55	106.50	106.53	91.933	1,053,242
2022-04-22	110.33	110.40	108.83	108.83	93.918	1,570,391
2022-04-21	110.15	111.65	109.85	111.28	96.032	693,164
2022-04-20	107.63	111.20	107.50	109.83	94.781	922,861
2022-04-19	106.38	107.15	104.10	106.80	92.170	830,702
2022-04-14	107.25	107.65	106.15	107.65	92.904	536,889
2022-04-13	107.90	108.70	107.10	107.65	92.904	555,204
2022-04-12	105.28	108.65	104.15	108.15	93.335	1,853,586

← NewerPage 19 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.