Skandinaviska Enskilda Banken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	128.20	128.20	126.55	127.28	103.98	1,016,959
2022-01-14	128.35	128.70	126.90	126.98	103.74	617,259
2022-01-13	128.83	129.50	127.95	128.70	105.15	935,342
2022-01-12	127.83	128.65	127.25	128.05	104.61	483,996
2022-01-11	126.28	127.35	125.75	126.35	103.23	89,705
2022-01-10	128.50	128.60	126.62	126.98	103.74	497,759
2022-01-07	126.70	129.30	126.70	128.43	104.92	914,353
2022-01-06	128.38	128.38	128.38	128.38	104.88	0
2022-01-05	127.88	129.60	127.25	128.38	104.88	265,895
2022-01-04	128.40	128.60	127.09	128.38	104.88	396,765
2021-12-31	125.55	125.55	125.55	125.55	102.57	0
2021-12-30	125.80	126.05	125.50	125.55	102.57	158,983
2021-12-29	126.13	126.13	125.10	126.13	103.04	185,956
2021-12-24	123.68	123.68	123.68	123.68	101.04	0
2021-12-23	122.25	124.75	122.05	123.68	101.04	810,752
2021-12-22	122.23	122.50	121.00	121.03	98.875	788,010
2021-12-21	121.63	122.55	121.25	122.00	99.671	972,649
2021-12-20	119.35	123.10	119.35	120.33	98.303	1,018,824
2021-12-17	123.73	123.95	122.00	122.28	99.896	1,115,238
2021-12-16	125.68	126.40	123.85	124.53	101.73	422,418
2021-12-15	126.95	127.10	122.15	123.83	101.16	1,625,342
2021-12-14	128.10	129.10	126.75	127.08	103.82	228,733
2021-12-13	129.75	130.75	127.75	128.90	105.31	800,339
2021-12-10	128.90	130.55	128.30	130.55	106.66	1,420,099
2021-12-09	131.85	131.85	128.45	129.48	105.78	351,366
2021-12-08	134.75	134.75	130.80	131.45	107.39	326,340
2021-12-07	134.93	136.15	134.85	134.88	110.19	335,299
2021-12-06	132.18	134.45	132.06	133.80	109.31	2,316,644
2021-12-03	134.08	134.60	131.00	131.25	107.23	223,123
2021-12-02	132.68	133.25	131.40	133.15	108.78	148,983
2021-12-01	132.35	133.80	132.35	132.65	108.37	444,729
2021-11-30	130.18	132.55	128.95	132.45	108.21	1,037,168
2021-11-29	130.15	132.85	130.15	132.25	108.05	727,770
2021-11-26	133.15	133.15	128.85	129.05	105.43	393,415
2021-11-25	137.88	138.60	137.70	137.93	112.68	767,888
2021-11-24	137.45	138.85	137.45	138.55	113.19	359,122
2021-11-23	136.98	137.65	135.75	137.13	112.03	119,938
2021-11-22	135.75	138.25	135.65	137.33	112.19	11,918,706
2021-11-19	136.60	136.75	133.85	135.40	110.62	228,893
2021-11-18	136.18	136.75	135.50	136.03	111.13	201,538
2021-11-17	139.10	139.35	135.15	136.38	111.42	174,541
2021-11-16	139.30	139.55	138.20	139.40	113.89	212,044
2021-11-15	137.15	139.12	137.05	138.63	113.25	62,681
2021-11-12	140.33	141.35	139.35	140.73	111.62	308,317
2021-11-11	140.90	141.80	140.90	141.00	111.84	474,244
2021-11-10	139.88	140.70	139.45	140.38	111.34	8,058,778
2021-11-09	139.88	140.95	139.20	140.48	111.42	4,755,908
2021-11-08	139.60	141.60	139.40	140.93	111.78	16,375,019
2021-11-05	138.18	140.45	138.15	138.38	109.76	49,682
2021-11-04	139.83	140.55	138.00	138.38	109.76	691,258
2021-11-03	136.83	139.50	136.30	138.25	109.66	272,175
2021-11-02	135.83	137.25	135.35	135.90	107.79	413,001
2021-11-01	134.65	136.80	134.65	136.30	108.11	220,740
2021-10-29	135.05	135.05	133.45	134.68	106.82	474,668
2021-10-28	136.10	136.70	135.20	136.50	108.27	162,618
2021-10-27	136.15	136.50	135.45	135.90	107.79	247,564
2021-10-26	137.75	137.75	136.30	137.58	109.12	403,299
2021-10-25	138.00	139.40	138.00	139.35	110.53	304,379
2021-10-22	135.38	138.50	135.20	138.18	109.60	1,371,057
2021-10-21	132.18	135.45	131.85	134.98	107.06	1,142,420

← NewerPage 21 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.