Skandinaviska Enskilda Banken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	179.45	180.30	177.88	177.88	177.88	183,625
2026-04-27	178.48	180.15	178.30	178.73	178.73	456,858
2026-04-24	179.15	180.08	177.90	179.15	179.15	409,496
2026-04-23	181.30	181.30	179.70	181.30	181.30	149,372
2026-04-22	183.55	183.55	181.50	181.75	181.75	1,946,418
2026-04-21	182.78	184.25	182.70	182.78	182.78	110,586
2026-04-20	183.10	183.23	181.65	182.68	182.68	4,231,148
2026-04-17	183.10	186.10	182.30	184.95	184.95	78,543
2026-04-16	185.95	186.25	182.88	184.05	184.05	92,339
2026-04-15	185.40	186.18	184.80	185.40	185.40	4,597,068
2026-04-14	184.28	186.05	183.85	184.28	184.28	568,509
2026-04-13	180.10	183.00	179.80	181.98	181.98	168,106
2026-04-10	179.70	182.30	179.70	181.63	181.63	1,135,773
2026-04-09	180.10	180.10	176.85	178.35	178.35	737,780
2026-04-08	182.10	183.20	181.40	182.25	182.25	1,596,744
2026-04-07	177.25	177.90	174.70	175.25	175.25	6,574,348
2026-04-02	176.10	176.35	175.15	175.85	175.85	10,555,500
2026-04-01	177.75	177.75	175.20	175.85	175.85	4,413,587
2026-03-31	171.05	173.75	171.05	173.05	173.05	581,146
2026-03-30	170.50	173.10	168.20	170.20	170.20	2,692,543
2026-03-27	171.10	171.45	168.90	170.65	170.65	16,182,328
2026-03-26	171.15	171.25	169.10	170.95	170.95	193,937
2026-03-25	169.85	171.20	169.85	170.78	170.78	192,014
2026-03-24	178.95	178.95	176.50	177.18	168.68	3,917,441
2026-03-23	175.00	181.35	173.55	178.25	169.70	334,774
2026-03-20	183.40	183.40	177.95	179.15	170.56	6,509,973
2026-03-19	184.33	184.55	180.75	181.05	172.36	11,763,040
2026-03-18	186.78	188.30	184.68	185.15	176.27	28,195,909
2026-03-17	183.98	187.70	183.55	185.88	176.96	3,182,613
2026-03-16	183.10	185.28	182.75	184.98	176.10	1,040,897
2026-03-13	183.15	185.35	182.15	183.20	174.41	23,105,253
2026-03-12	186.78	187.00	183.38	184.65	175.79	2,052,524
2026-03-11	187.20	188.78	185.90	186.98	178.00	230,330
2026-03-10	187.70	189.20	187.25	187.70	178.70	163,597
2026-03-09	181.30	184.00	179.90	183.18	174.39	107,198
2026-03-06	185.55	186.15	182.30	183.35	174.55	194,444
2026-03-05	184.93	186.65	183.30	186.35	177.41	124,798
2026-03-04	184.15	186.08	183.55	185.98	177.05	291,985
2026-03-03	185.65	185.65	182.43	182.43	173.67	569,835
2026-03-02	188.10	189.95	187.00	189.95	180.84	389,074
2026-02-27	195.38	195.38	192.45	193.60	184.31	533,309
2026-02-26	195.48	196.65	195.30	195.48	186.10	972,717
2026-02-25	195.15	196.70	195.15	196.70	187.26	342,796
2026-02-24	194.60	194.61	192.50	194.50	185.17	8,082,072
2026-02-23	196.68	197.75	194.60	196.68	187.24	2,774,503
2026-02-20	194.18	196.15	193.90	196.15	186.74	449,017
2026-02-19	195.83	196.00	193.00	193.73	184.43	4,740,854
2026-02-18	193.60	195.65	193.60	195.45	186.07	2,180,338
2026-02-17	191.80	193.73	191.80	193.30	184.03	127,213
2026-02-16	191.23	192.65	191.23	192.65	183.41	52,505
2026-02-13	191.58	192.85	187.40	189.25	180.17	394,774
2026-02-12	194.50	194.50	191.00	192.28	183.05	320,906
2026-02-11	194.90	195.43	193.00	194.90	185.55	1,172,906
2026-02-10	196.43	197.20	194.45	196.43	187.00	10,869,788
2026-02-09	198.50	198.50	195.00	196.43	187.00	1,026,897
2026-02-06	194.90	198.25	194.90	196.80	187.36	304,258
2026-02-05	200.25	200.40	193.00	194.10	184.79	303,530
2026-02-04	197.85	202.25	197.85	201.98	192.29	326,352
2026-02-03	196.60	199.95	189.95	198.65	189.12	1,064,900
2026-02-02	191.70	196.15	191.70	195.85	186.45	331,912

← NewerPage 3 of 5 · 252 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.