Skandinaviska Enskilda Banken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	190.55	194.35	190.55	192.45	183.22	391,871
2026-01-29	194.73	195.00	188.30	188.90	179.84	970,798
2026-01-28	204.20	204.45	201.80	201.93	192.24	366,022
2026-01-27	202.48	204.00	202.23	202.23	192.52	2,403,701
2026-01-26	200.80	203.20	200.80	202.73	193.00	109,633
2026-01-23	202.50	202.50	200.75	201.48	191.81	319,876
2026-01-22	202.03	202.80	201.30	202.03	192.33	1,713,937
2026-01-21	196.43	200.50	195.50	198.85	189.31	558,667
2026-01-20	196.10	197.45	195.20	196.10	186.69	66,395
2026-01-19	197.73	198.75	195.60	197.63	188.14	86,632
2026-01-16	202.10	202.10	200.90	201.98	192.29	280,780
2026-01-15	201.25	202.60	201.00	201.98	192.29	354,904
2026-01-14	200.80	201.30	199.60	200.25	190.64	1,012,201
2026-01-13	200.03	201.15	199.35	200.03	190.43	574,735
2026-01-12	197.78	199.80	196.70	197.78	188.29	250,469
2026-01-09	198.60	198.60	196.20	198.43	188.91	303,062
2026-01-08	196.43	199.05	195.75	198.30	188.79	250,950
2026-01-07	199.50	199.50	196.58	196.73	187.29	406,823
2026-01-06	197.48	197.48	197.48	197.48	188.00	0
2026-01-05	198.93	199.00	196.75	197.48	188.00	328,830
2026-01-02	195.38	198.95	195.25	197.48	188.00	215,596
2025-12-31	195.40	195.40	195.40	195.40	186.03	0
2025-12-30	193.48	195.70	193.25	195.40	186.03	48,331
2025-12-29	193.10	193.55	192.75	192.95	183.69	128,362
2025-12-24	193.10	193.10	193.10	193.10	183.84	0
2025-12-23	193.08	193.25	191.30	193.10	183.84	201,324
2025-12-22	192.78	192.90	191.40	192.23	183.00	45,089
2025-12-19	191.35	193.40	191.35	193.28	184.00	952,166
2025-12-18	189.23	190.80	187.85	189.23	180.15	154,695
2025-12-17	189.13	189.95	187.85	189.28	180.19	306,532
2025-12-16	190.68	190.75	188.55	188.73	179.67	80,898
2025-12-15	190.85	191.45	190.50	191.30	182.12	114,042
2025-12-12	193.65	194.20	189.75	191.40	182.22	165,601
2025-12-11	189.75	192.75	189.75	191.93	182.72	115,264
2025-12-10	188.25	190.40	188.10	189.95	180.84	48,009
2025-12-09	189.45	189.85	188.43	189.35	180.27	112,827
2025-12-08	188.40	189.60	187.40	188.40	179.36	429,859
2025-12-05	189.03	190.70	188.85	188.93	179.86	197,687
2025-12-04	189.40	189.40	186.75	189.18	180.10	1,065,894
2025-12-03	190.28	190.28	188.25	190.28	181.15	148,837
2025-12-02	189.58	190.30	189.20	189.58	180.48	1,452,693
2025-12-01	187.78	189.40	187.55	187.78	178.77	101,592
2025-11-28	187.63	188.75	187.10	187.85	178.84	267,546
2025-11-27	185.85	187.85	185.25	187.80	178.79	252,420
2025-11-26	183.73	186.20	183.55	185.83	176.91	367,789
2025-11-25	181.43	183.20	180.85	181.43	172.72	442,468
2025-11-24	180.78	184.20	180.78	180.78	172.10	341,761
2025-11-21	177.83	179.60	177.35	177.83	169.29	1,052,521
2025-11-20	178.65	180.68	178.60	180.20	171.55	129,751
2025-11-19	176.75	177.55	175.20	176.75	168.27	294,762
2025-11-18	179.25	179.25	176.15	177.40	168.89	241,355
2025-11-17	182.80	182.80	180.70	180.90	172.22	167,743
2025-11-14	185.05	185.05	181.35	181.50	172.79	157,311
2025-11-13	186.85	187.95	186.45	186.85	177.89	124,247
2025-11-12	185.20	187.35	185.20	186.98	178.00	153,181
2025-11-11	182.73	184.40	182.30	182.73	173.96	377,133
2025-11-10	182.05	182.58	181.15	182.05	173.32	608,416
2025-11-07	183.10	183.10	179.60	181.30	172.60	291,838
2025-11-06	181.43	183.30	181.05	183.30	174.51	200,073
2025-11-05	180.35	181.45	179.80	180.35	171.70	394,276

← NewerPage 4 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.