Skandinaviska Enskilda Banken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	217.65	217.70	214.95	215.40	215.40	295,994
2026-07-22	215.90	219.15	215.90	218.15	218.15	182,399
2026-07-21	212.80	215.80	212.80	214.62	214.62	150,958
2026-07-20	215.25	215.50	211.95	212.37	212.37	1,478,833
2026-07-17	214.80	217.00	213.30	214.65	214.65	2,849,496
2026-07-16	214.50	216.60	212.00	216.60	216.60	426,134
2026-07-15	214.00	215.20	210.20	212.70	212.70	2,831,918
2026-07-14	198.98	203.80	197.75	202.43	202.43	1,075,749
2026-07-13	200.10	201.30	199.40	200.10	200.10	682,241
2026-07-10	201.00	201.00	198.95	200.65	200.65	1,700,044
2026-07-09	200.25	201.70	200.10	200.25	200.25	2,402,276
2026-07-08	200.55	200.55	197.50	199.50	199.50	379,226
2026-07-07	199.60	201.60	199.60	201.10	201.10	248,587
2026-07-06	197.80	198.55	197.40	197.80	197.80	1,191,022
2026-07-03	196.10	197.75	195.95	196.25	196.25	1,071,926
2026-07-02	192.80	196.40	192.70	194.85	194.85	103,747
2026-07-01	192.63	193.33	191.70	192.63	192.63	4,183,712
2026-06-30	190.98	193.40	190.08	192.85	192.85	295,717
2026-06-29	191.15	191.15	190.15	190.80	190.80	1,135,821
2026-06-26	189.88	192.74	189.30	189.80	189.80	336,901
2026-06-25	190.28	191.35	190.00	190.28	190.28	608,587
2026-06-24	192.68	192.75	190.15	190.75	190.75	4,121,870
2026-06-23	194.85	194.85	192.95	194.85	194.85	107,035
2026-06-22	195.68	195.85	193.60	194.93	194.93	262,245
2026-06-19	193.58	193.58	193.58	193.58	193.58	0
2026-06-18	193.58	195.40	193.50	193.58	193.58	975,719
2026-06-17	193.30	195.63	192.10	193.25	193.25	238,381
2026-06-16	193.15	194.10	192.35	193.15	193.15	1,901,650
2026-06-15	191.08	193.15	190.45	191.35	191.35	669,581
2026-06-12	185.70	190.00	185.50	188.28	188.28	492,297
2026-06-11	183.38	185.25	183.15	183.35	183.35	399,436
2026-06-10	182.60	184.10	182.10	182.63	182.63	318,226
2026-06-09	183.10	184.60	182.40	183.10	183.10	825,652
2026-06-08	184.00	184.90	181.95	183.40	183.40	464,844
2026-06-05	184.78	185.88	183.60	184.78	184.78	205,921
2026-06-04	180.83	182.30	180.83	180.83	180.83	104,084
2026-06-03	181.68	182.00	180.50	181.68	181.68	89,503
2026-06-02	182.33	183.05	180.80	182.33	182.33	120,697
2026-06-01	184.20	184.25	181.45	182.20	182.20	127,110
2026-05-29	184.28	184.90	183.45	184.28	184.28	580,138
2026-05-28	185.45	185.70	183.33	183.33	183.33	306,334
2026-05-27	186.10	187.25	186.00	186.10	186.10	901,648
2026-05-26	190.50	190.50	186.30	186.45	186.45	1,070,036
2026-05-22	185.75	187.55	185.45	185.75	185.75	562,077
2026-05-21	183.88	185.90	183.85	185.80	185.80	147,939
2026-05-20	180.83	185.05	180.25	184.60	184.60	1,314,528
2026-05-19	181.18	182.68	181.00	181.18	181.18	1,079,291
2026-05-18	178.00	182.00	178.00	181.78	181.78	446,580
2026-05-15	180.13	180.20	178.05	179.70	179.70	374,669
2026-05-14	180.43	180.43	180.43	180.43	180.43	0
2026-05-13	179.68	180.45	177.80	180.43	180.43	91,115
2026-05-12	179.93	180.50	178.80	180.43	180.43	1,514,280
2026-05-11	180.68	182.05	180.35	180.38	180.38	26,432
2026-05-08	179.73	181.00	179.20	179.73	179.73	244,993
2026-05-07	183.38	183.38	181.40	181.65	181.65	397,039
2026-05-06	181.65	185.40	181.65	183.40	183.40	166,998
2026-05-05	178.20	180.55	177.85	178.30	178.30	263,896
2026-05-01	180.73	180.73	180.73	180.73	180.73	0
2026-04-30	178.25	181.25	178.20	180.73	180.73	445,019
2026-04-29	177.18	181.60	177.05	181.15	181.15	1,568,997

← NewerPage 2 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.