Skandinaviska Enskilda Banken AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 175.93 | 176.40 | 175.60 | 176.10 | 167.65 | 139,988 |
| 2025-08-08 | 174.68 | 175.35 | 174.68 | 174.68 | 166.29 | 50,166 |
| 2025-08-07 | 173.20 | 175.05 | 173.10 | 174.95 | 166.56 | 365,967 |
| 2025-08-06 | 172.48 | 173.40 | 172.48 | 172.48 | 164.20 | 24,078 |
| 2025-08-05 | 172.80 | 172.90 | 170.95 | 172.73 | 164.44 | 573,662 |
| 2025-08-04 | 170.25 | 172.05 | 170.25 | 171.63 | 163.39 | 132,832 |
| 2025-08-01 | 170.18 | 170.70 | 168.15 | 169.33 | 161.20 | 216,886 |
| 2025-07-31 | 173.00 | 173.00 | 171.40 | 171.60 | 163.37 | 238,977 |
| 2025-07-30 | 171.80 | 173.80 | 171.80 | 173.65 | 165.32 | 113,456 |
| 2025-07-29 | 170.35 | 173.20 | 168.65 | 172.10 | 163.84 | 159,425 |
| 2025-07-28 | 172.45 | 172.55 | 170.20 | 170.63 | 162.44 | 45,004 |
| 2025-07-25 | 171.08 | 171.60 | 169.88 | 171.08 | 162.87 | 214,938 |
| 2025-07-24 | 171.60 | 172.45 | 171.15 | 171.58 | 163.34 | 1,869,303 |
| 2025-07-23 | 168.63 | 170.45 | 168.50 | 170.25 | 162.08 | 1,778,295 |
| 2025-07-22 | 167.50 | 168.05 | 166.38 | 167.50 | 159.46 | 4,321,520 |
| 2025-07-21 | 166.28 | 167.73 | 165.80 | 166.28 | 158.30 | 143,635 |
| 2025-07-18 | 165.25 | 166.95 | 165.25 | 166.95 | 158.94 | 137,002 |
| 2025-07-17 | 164.00 | 165.15 | 163.05 | 164.00 | 156.13 | 264,183 |
| 2025-07-16 | 169.40 | 169.50 | 161.78 | 162.35 | 154.56 | 172,864 |
| 2025-07-15 | 166.13 | 166.88 | 164.70 | 166.13 | 158.16 | 672,856 |
| 2025-07-14 | 164.10 | 165.75 | 163.60 | 165.10 | 157.18 | 1,254,863 |
| 2025-07-11 | 167.85 | 167.85 | 164.70 | 166.08 | 158.11 | 64,955 |
| 2025-07-10 | 167.88 | 168.95 | 166.95 | 167.88 | 159.82 | 1,063,230 |
| 2025-07-09 | 166.00 | 167.75 | 165.25 | 166.00 | 158.04 | 115,735 |
| 2025-07-08 | 165.85 | 165.85 | 164.50 | 165.75 | 157.80 | 66,246 |
| 2025-07-07 | 165.03 | 166.40 | 164.60 | 165.03 | 157.11 | 1,959,772 |
| 2025-07-04 | 166.83 | 166.95 | 164.90 | 164.95 | 157.04 | 1,781,316 |
| 2025-07-03 | 166.43 | 167.60 | 165.70 | 167.58 | 159.54 | 111,062 |
| 2025-07-02 | 164.85 | 167.00 | 164.60 | 166.55 | 158.56 | 117,931 |
| 2025-07-01 | 165.35 | 165.35 | 162.95 | 163.83 | 155.97 | 167,323 |
| 2025-06-30 | 166.65 | 166.65 | 164.35 | 164.85 | 156.94 | 302,384 |
| 2025-06-27 | 164.23 | 166.23 | 163.75 | 165.85 | 157.89 | 132,859 |
| 2025-06-26 | 164.53 | 164.60 | 162.65 | 162.90 | 155.08 | 929,533 |
| 2025-06-25 | 165.45 | 165.55 | 163.85 | 165.45 | 157.51 | 1,802,830 |
| 2025-06-24 | 165.23 | 166.45 | 164.95 | 165.23 | 157.30 | 8,567,697 |
| 2025-06-23 | 163.58 | 164.35 | 162.10 | 163.18 | 155.35 | 1,032,458 |
| 2025-06-20 | 163.90 | 163.90 | 163.90 | 163.90 | 156.04 | 0 |
| 2025-06-19 | 163.90 | 164.60 | 163.50 | 163.90 | 156.04 | 969,298 |
| 2025-06-18 | 162.80 | 165.05 | 162.80 | 164.40 | 156.51 | 835,754 |
| 2025-06-17 | 163.18 | 163.55 | 162.03 | 163.18 | 155.35 | 4,045,513 |
| 2025-06-16 | 163.00 | 164.98 | 163.00 | 164.55 | 156.66 | 836,075 |
| 2025-06-13 | 162.55 | 163.23 | 161.90 | 162.55 | 154.75 | 2,540,245 |
| 2025-06-12 | 163.10 | 165.40 | 162.05 | 164.78 | 156.87 | 1,000,961 |
| 2025-06-11 | 165.20 | 165.85 | 164.05 | 165.20 | 157.27 | 593,419 |
| 2025-06-10 | 165.13 | 165.33 | 164.45 | 165.13 | 157.20 | 1,074,837 |
| 2025-06-09 | 163.93 | 165.95 | 163.90 | 165.85 | 157.89 | 2,232,613 |
| 2025-06-06 | 163.40 | 163.40 | 163.40 | 163.40 | 155.56 | 0 |
| 2025-06-05 | 163.25 | 164.05 | 162.60 | 163.40 | 155.56 | 440,636 |
| 2025-06-04 | 163.00 | 164.10 | 162.05 | 162.88 | 155.06 | 143,643 |
| 2025-06-03 | 163.70 | 163.70 | 161.10 | 162.05 | 154.28 | 202,808 |
| 2025-06-02 | 161.25 | 163.30 | 160.90 | 163.05 | 155.23 | 817,873 |
| 2025-05-30 | 160.10 | 161.08 | 159.55 | 160.53 | 152.82 | 362,378 |
| 2025-05-29 | 160.83 | 160.83 | 160.83 | 160.83 | 153.11 | 0 |
| 2025-05-28 | 160.50 | 161.05 | 159.33 | 160.83 | 153.11 | 1,937,640 |
| 2025-05-27 | 160.83 | 161.60 | 160.38 | 160.83 | 153.11 | 217,934 |
| 2025-05-23 | 159.15 | 160.00 | 154.45 | 157.30 | 149.75 | 251,154 |
| 2025-05-22 | 161.20 | 161.20 | 157.75 | 158.45 | 150.85 | 334,283 |
| 2025-05-21 | 162.30 | 163.10 | 161.30 | 162.30 | 154.51 | 5,594,483 |
| 2025-05-20 | 162.75 | 164.55 | 162.50 | 164.55 | 156.66 | 2,427,913 |
| 2025-05-19 | 161.10 | 162.85 | 160.35 | 162.75 | 154.94 | 285,822 |
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.