Skandinaviska Enskilda Banken AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 160.30 | 162.13 | 159.95 | 160.20 | 152.51 | 347,651 |
| 2025-05-15 | 157.58 | 160.10 | 157.58 | 159.20 | 151.56 | 476,886 |
| 2025-05-14 | 157.45 | 158.40 | 157.35 | 157.45 | 149.90 | 151,515 |
| 2025-05-13 | 158.88 | 159.00 | 156.40 | 157.20 | 149.66 | 121,399 |
| 2025-05-12 | 155.85 | 159.50 | 155.85 | 158.88 | 151.25 | 860,081 |
| 2025-05-09 | 154.20 | 154.85 | 153.40 | 154.20 | 146.80 | 173,540 |
| 2025-05-08 | 153.68 | 154.45 | 153.10 | 153.68 | 146.30 | 2,458,964 |
| 2025-05-07 | 151.98 | 153.75 | 151.90 | 153.55 | 146.18 | 6,779,942 |
| 2025-05-06 | 155.33 | 155.95 | 150.95 | 152.15 | 144.85 | 429,506 |
| 2025-05-02 | 154.85 | 155.50 | 151.80 | 152.50 | 145.18 | 163,590 |
| 2025-05-01 | 147.35 | 147.35 | 147.35 | 147.35 | 140.28 | 0 |
| 2025-04-30 | 150.53 | 152.45 | 147.35 | 147.35 | 140.28 | 11,455,135 |
| 2025-04-29 | 150.65 | 150.75 | 147.10 | 147.35 | 140.28 | 1,180,127 |
| 2025-04-28 | 150.00 | 152.35 | 150.00 | 151.38 | 144.11 | 1,570,977 |
| 2025-04-25 | 148.53 | 150.30 | 148.45 | 149.95 | 142.76 | 536,289 |
| 2025-04-24 | 147.63 | 148.23 | 146.90 | 147.63 | 140.54 | 325,205 |
| 2025-04-23 | 147.35 | 148.30 | 145.88 | 147.20 | 140.14 | 239,211 |
| 2025-04-22 | 143.68 | 145.55 | 143.20 | 145.05 | 138.09 | 1,913,131 |
| 2025-04-17 | 145.40 | 145.65 | 143.40 | 144.20 | 137.28 | 82,935 |
| 2025-04-16 | 144.88 | 146.50 | 143.50 | 144.95 | 138.00 | 2,067,777 |
| 2025-04-15 | 143.30 | 146.65 | 143.05 | 145.90 | 138.90 | 405,854 |
| 2025-04-14 | 140.65 | 143.68 | 139.70 | 143.68 | 136.78 | 4,325,487 |
| 2025-04-11 | 136.83 | 137.90 | 133.85 | 137.90 | 131.28 | 1,126,547 |
| 2025-04-10 | 142.95 | 143.10 | 135.90 | 137.05 | 130.48 | 6,384,066 |
| 2025-04-09 | 127.83 | 131.50 | 124.25 | 130.10 | 123.86 | 2,850,610 |
| 2025-04-08 | 132.83 | 134.60 | 128.90 | 132.55 | 126.19 | 2,186,733 |
| 2025-04-07 | 123.93 | 136.15 | 123.85 | 130.05 | 123.81 | 21,031,923 |
| 2025-04-04 | 143.33 | 143.50 | 135.05 | 137.18 | 130.59 | 1,603,997 |
| 2025-04-03 | 149.73 | 149.85 | 145.80 | 146.50 | 139.47 | 951,422 |
| 2025-04-02 | 153.53 | 154.10 | 150.58 | 151.95 | 144.66 | 546,456 |
| 2025-04-01 | 164.75 | 167.05 | 164.75 | 166.35 | 155.51 | 2,463,564 |
| 2025-03-31 | 166.25 | 166.25 | 163.80 | 164.15 | 153.46 | 3,401,295 |
| 2025-03-28 | 168.28 | 168.80 | 166.50 | 167.95 | 157.01 | 2,951,757 |
| 2025-03-27 | 170.08 | 171.55 | 168.70 | 170.05 | 158.97 | 343,465 |
| 2025-03-26 | 173.73 | 173.90 | 171.08 | 172.10 | 160.89 | 2,952,654 |
| 2025-03-25 | 172.05 | 173.50 | 171.35 | 172.05 | 160.84 | 312,806 |
| 2025-03-24 | 172.73 | 172.78 | 171.25 | 172.78 | 161.52 | 29,816,776 |
| 2025-03-21 | 172.23 | 172.55 | 171.05 | 172.23 | 161.01 | 8,195,069 |
| 2025-03-20 | 174.65 | 174.80 | 171.40 | 172.85 | 161.59 | 5,373,187 |
| 2025-03-19 | 175.38 | 176.00 | 174.40 | 174.83 | 163.44 | 9,117,565 |
| 2025-03-18 | 175.10 | 176.20 | 174.78 | 175.10 | 163.69 | 167,288 |
| 2025-03-17 | 174.28 | 174.80 | 173.55 | 174.28 | 162.92 | 6,216,747 |
| 2025-03-14 | 171.08 | 173.85 | 171.00 | 172.80 | 161.54 | 142,515 |
| 2025-03-13 | 171.98 | 173.30 | 171.25 | 172.43 | 161.19 | 263,707 |
| 2025-03-12 | 175.08 | 175.80 | 171.60 | 173.25 | 161.96 | 486,640 |
| 2025-03-11 | 178.05 | 178.50 | 173.88 | 174.43 | 163.06 | 327,067 |
| 2025-03-10 | 177.90 | 179.15 | 176.10 | 177.88 | 166.29 | 202,889 |
| 2025-03-07 | 176.10 | 178.45 | 175.15 | 177.35 | 165.80 | 213,738 |
| 2025-03-06 | 178.05 | 178.20 | 175.05 | 176.33 | 164.84 | 562,688 |
| 2025-03-05 | 172.70 | 176.20 | 172.70 | 174.55 | 163.18 | 4,802,879 |
| 2025-03-04 | 173.80 | 173.80 | 168.75 | 168.78 | 157.78 | 313,429 |
| 2025-03-03 | 173.25 | 176.05 | 171.80 | 175.23 | 163.81 | 12,917,229 |
| 2025-02-28 | 172.70 | 173.45 | 171.90 | 172.70 | 161.45 | 234,527 |
| 2025-02-27 | 173.95 | 174.65 | 172.25 | 172.25 | 161.03 | 134,253 |
| 2025-02-26 | 171.63 | 174.60 | 171.10 | 173.55 | 162.24 | 413,195 |
| 2025-02-25 | 169.73 | 172.25 | 169.60 | 171.50 | 160.33 | 229,452 |
| 2025-02-24 | 169.80 | 170.50 | 168.25 | 169.63 | 158.57 | 263,088 |
| 2025-02-21 | 167.55 | 169.90 | 167.55 | 169.23 | 158.20 | 196,562 |
| 2025-02-20 | 168.33 | 169.00 | 167.60 | 168.33 | 157.36 | 1,554,773 |
| 2025-02-19 | 169.33 | 169.75 | 168.30 | 169.33 | 158.29 | 154,606 |
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.