Skandinaviska Enskilda Banken AB A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	179.60	181.28	177.70	181.28	172.58	107,489
2025-11-03	181.05	183.25	180.40	181.03	172.34	389,496
2025-10-31	182.70	183.85	181.40	181.63	172.91	86,844
2025-10-30	181.33	182.75	180.60	181.33	172.63	867,478
2025-10-29	181.93	182.25	180.20	180.43	171.77	272,510
2025-10-28	181.75	182.30	181.40	181.75	173.03	365,579
2025-10-27	181.65	182.20	180.25	181.93	173.20	107,870
2025-10-24	181.30	181.30	178.88	181.25	172.55	1,563,953
2025-10-23	178.90	185.25	178.80	180.63	171.96	259,537
2025-10-22	181.40	182.68	180.90	181.40	172.70	448,333
2025-10-21	181.60	182.10	180.53	181.60	172.89	131,051
2025-10-20	181.40	181.70	179.80	181.40	172.70	1,281,918
2025-10-17	179.28	180.65	178.00	179.28	170.67	309,568
2025-10-16	181.85	182.75	180.60	181.85	173.13	395,760
2025-10-15	181.95	182.80	181.00	181.95	173.22	4,518,366
2025-10-14	180.03	182.05	179.00	181.43	172.72	429,644
2025-10-13	183.33	184.25	181.25	181.40	172.70	104,533
2025-10-10	183.65	185.20	183.05	183.65	174.84	1,350,103
2025-10-09	182.00	183.90	182.00	182.70	173.93	119,495
2025-10-08	183.90	185.53	180.75	182.40	173.65	138,005
2025-10-07	186.00	186.00	184.00	184.35	175.51	159,277
2025-10-06	184.60	187.40	183.85	186.55	177.60	5,692,391
2025-10-03	183.88	185.60	183.60	183.88	175.05	75,723
2025-10-02	185.45	185.45	182.85	183.60	174.79	319,522
2025-10-01	183.78	185.60	182.55	183.95	175.13	11,372,639
2025-09-30	185.03	186.10	183.05	184.93	176.05	445,144
2025-09-29	185.75	186.20	185.00	185.50	176.60	473,372
2025-09-26	183.30	185.75	183.30	185.18	176.29	1,328,955
2025-09-25	182.08	182.85	180.30	182.08	173.34	4,311,909
2025-09-24	184.10	184.30	181.75	181.93	173.20	968,068
2025-09-23	181.90	184.65	180.10	183.83	175.01	3,452,814
2025-09-22	182.50	182.50	180.63	180.63	171.96	2,385,230
2025-09-19	180.48	184.40	179.80	182.35	173.60	991,416
2025-09-18	182.70	182.95	179.30	179.30	170.70	285,551
2025-09-17	180.85	182.25	180.65	180.85	172.17	175,292
2025-09-16	182.00	182.60	180.15	180.15	171.51	450,203
2025-09-15	181.28	182.70	180.90	181.28	172.58	608,948
2025-09-12	179.65	180.45	178.40	179.65	171.03	1,465,722
2025-09-11	179.23	179.50	178.45	178.58	170.01	1,615,737
2025-09-10	177.55	179.05	177.30	177.55	169.03	376,861
2025-09-09	177.15	178.55	175.95	177.15	168.65	270,005
2025-09-08	176.38	176.55	175.20	176.38	167.91	258,897
2025-09-05	177.28	177.48	175.45	175.45	167.03	2,919,967
2025-09-04	174.95	177.05	174.90	176.75	168.27	621,416
2025-09-03	175.38	175.75	174.50	175.38	166.96	1,374,568
2025-09-02	177.43	177.50	174.70	175.45	167.03	4,603,973
2025-09-01	175.25	177.45	175.25	177.05	168.56	2,658,030
2025-08-29	174.45	175.50	173.25	174.45	166.08	2,451,078
2025-08-28	175.93	176.65	174.65	175.93	167.49	537,097
2025-08-27	177.60	177.65	174.80	176.05	167.60	259,831
2025-08-26	178.28	178.45	175.45	176.45	167.98	1,302,438
2025-08-22	177.93	180.40	177.93	179.80	171.17	138,247
2025-08-21	177.88	178.55	177.25	177.88	169.34	104,856
2025-08-20	177.20	178.40	176.70	177.28	168.77	1,703,703
2025-08-19	178.38	178.80	177.70	178.38	169.82	815,708
2025-08-18	180.05	180.10	177.55	178.13	169.58	475,628
2025-08-15	180.98	181.15	179.95	180.98	172.29	415,977
2025-08-14	179.25	180.23	178.95	179.58	170.96	126,956
2025-08-13	178.23	179.45	177.30	178.23	169.67	2,108,638
2025-08-12	176.90	177.95	176.80	176.90	168.41	403,769

← NewerPage 5 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.