Skandinaviska Enskilda Banken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	106.73	107.55	105.65	106.08	91.545	1,743,152
2022-04-08	105.03	106.40	104.95	105.70	91.221	581,265
2022-04-07	101.67	104.90	101.45	104.05	89.797	643,697
2022-04-06	102.08	102.65	99.620	100.43	86.669	868,059
2022-04-05	102.43	103.00	101.70	102.53	88.481	1,906,586
2022-04-04	103.15	103.25	101.60	103.20	89.063	1,234,523
2022-04-01	103.35	103.65	102.60	102.93	88.826	659,783
2022-03-31	105.40	105.76	101.65	102.10	88.114	3,771,449
2022-03-30	106.63	106.95	104.20	104.58	90.250	452,482
2022-03-29	105.63	108.00	105.35	106.73	92.106	1,050,027
2022-03-28	103.60	105.70	103.45	104.80	90.444	19,585,734
2022-03-25	102.15	103.90	101.40	102.80	88.718	3,845,240
2022-03-24	103.03	103.10	101.60	102.06	88.075	973,477
2022-03-23	106.35	106.40	102.25	102.63	88.567	2,150,045
2022-03-22	110.35	113.55	109.70	112.48	91.890	2,817,499
2022-03-21	109.20	110.35	109.20	109.53	89.480	2,260,876
2022-03-18	107.58	109.15	107.30	108.78	88.867	1,247,483
2022-03-17	110.65	110.95	106.85	107.35	87.703	6,352,637
2022-03-16	108.68	110.55	107.40	110.55	90.317	9,738,169
2022-03-15	104.30	106.10	103.40	105.35	86.069	13,630,119
2022-03-14	103.93	105.85	103.45	105.03	85.803	37,314,703
2022-03-11	101.22	104.15	100.70	102.75	83.945	13,951,880
2022-03-10	101.91	101.95	99.080	100.25	81.902	8,728,920
2022-03-09	99.450	101.80	98.560	101.00	82.511	1,530,503
2022-03-08	92.780	98.520	92.780	96.800	79.084	2,500,169
2022-03-07	94.710	97.180	91.680	96.500	78.839	1,913,218
2022-03-04	102.53	102.70	98.660	99.400	81.208	2,412,200
2022-03-03	104.43	105.75	103.35	103.83	84.823	2,534,456
2022-03-02	105.20	105.50	102.95	103.85	84.843	2,525,072
2022-03-01	108.78	110.40	105.94	106.38	86.906	1,073,458
2022-02-28	107.35	110.10	103.90	109.53	89.480	8,592,769
2022-02-25	108.43	111.40	107.40	111.15	90.807	1,573,449
2022-02-24	109.08	111.30	105.40	107.45	87.784	2,501,898
2022-02-23	114.70	116.00	114.35	115.20	94.116	2,993,335
2022-02-22	112.75	115.75	112.05	115.20	94.116	1,248,555
2022-02-21	117.90	117.90	114.75	116.60	95.260	726,858
2022-02-18	118.48	119.70	117.85	118.78	97.037	562,919
2022-02-17	121.43	121.50	119.20	120.03	98.058	817,209
2022-02-16	122.45	123.25	121.60	122.53	100.10	4,475,876
2022-02-15	120.03	123.05	120.00	122.65	100.20	829,765
2022-02-14	121.50	121.95	119.50	121.55	99.304	738,603
2022-02-11	123.78	124.85	123.10	124.80	101.96	802,523
2022-02-10	123.88	125.70	123.80	125.13	102.22	1,597,339
2022-02-09	122.58	124.30	121.90	123.95	101.26	1,686,533
2022-02-08	121.08	122.95	120.85	122.23	99.855	918,544
2022-02-07	119.00	121.20	119.00	120.45	98.405	1,658,493
2022-02-04	121.33	121.75	116.90	117.85	96.281	948,868
2022-02-03	122.10	122.10	119.10	120.45	98.405	1,471,760
2022-02-02	122.75	123.30	121.60	122.65	100.20	1,003,019
2022-02-01	120.73	122.45	120.14	121.65	99.386	469,922
2022-01-31	120.68	121.55	119.05	120.30	98.283	2,566,846
2022-01-28	118.63	119.90	114.50	119.48	97.609	1,279,882
2022-01-27	118.85	123.85	118.65	120.80	98.691	3,588,132
2022-01-26	120.75	122.45	120.30	122.08	99.733	496,375
2022-01-25	117.75	120.45	117.65	120.15	98.160	1,574,245
2022-01-24	120.10	120.10	115.45	116.13	94.872	1,152,336
2022-01-21	121.95	122.65	120.85	121.05	98.895	161,959
2022-01-20	123.18	124.00	121.90	123.73	101.08	630,854
2022-01-19	121.48	125.50	121.35	123.98	101.29	955,238
2022-01-18	124.80	125.00	122.45	123.50	100.90	1,271,286

← NewerPage 20 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.