Skandinaviska Enskilda Banken AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 168.23 | 169.55 | 168.05 | 168.43 | 157.45 | 4,212,416 |
| 2025-02-17 | 166.20 | 168.50 | 166.20 | 167.45 | 156.54 | 176,647 |
| 2025-02-14 | 164.88 | 166.05 | 164.20 | 164.88 | 154.13 | 6,600,847 |
| 2025-02-13 | 163.90 | 165.35 | 163.15 | 163.88 | 153.20 | 186,745 |
| 2025-02-12 | 162.58 | 164.00 | 162.58 | 162.58 | 151.98 | 279,817 |
| 2025-02-11 | 160.55 | 162.45 | 160.30 | 162.15 | 151.59 | 1,666,750 |
| 2025-02-10 | 161.15 | 162.25 | 160.65 | 161.15 | 150.65 | 202,384 |
| 2025-02-07 | 160.98 | 162.25 | 160.70 | 160.93 | 150.44 | 257,185 |
| 2025-02-06 | 156.90 | 160.95 | 156.90 | 160.18 | 149.74 | 292,729 |
| 2025-02-05 | 156.03 | 157.55 | 155.85 | 156.55 | 146.35 | 357,748 |
| 2025-02-04 | 155.65 | 155.95 | 153.90 | 155.58 | 145.44 | 97,191 |
| 2025-02-03 | 154.48 | 155.58 | 153.90 | 154.48 | 144.41 | 519,316 |
| 2025-01-31 | 158.50 | 159.25 | 156.88 | 156.88 | 146.66 | 204,181 |
| 2025-01-30 | 158.23 | 158.40 | 156.60 | 157.83 | 147.54 | 199,771 |
| 2025-01-29 | 160.13 | 161.15 | 156.55 | 157.40 | 147.15 | 791,300 |
| 2025-01-28 | 165.63 | 166.40 | 164.10 | 165.63 | 154.84 | 1,622,541 |
| 2025-01-27 | 164.70 | 166.00 | 164.70 | 164.70 | 153.97 | 281,073 |
| 2025-01-24 | 166.45 | 167.05 | 164.65 | 164.85 | 154.11 | 161,899 |
| 2025-01-23 | 165.33 | 166.45 | 163.30 | 165.05 | 154.30 | 164,282 |
| 2025-01-22 | 163.08 | 163.95 | 161.95 | 163.08 | 152.45 | 245,539 |
| 2025-01-21 | 160.55 | 162.55 | 160.55 | 161.70 | 151.17 | 264,969 |
| 2025-01-20 | 160.78 | 161.35 | 160.10 | 160.78 | 150.30 | 507,486 |
| 2025-01-17 | 160.98 | 161.55 | 159.20 | 160.90 | 150.42 | 358,984 |
| 2025-01-16 | 161.05 | 161.30 | 159.95 | 161.05 | 150.56 | 804,613 |
| 2025-01-15 | 158.65 | 160.75 | 158.05 | 160.30 | 149.86 | 254,982 |
| 2025-01-14 | 157.40 | 158.60 | 157.35 | 157.40 | 147.15 | 115,742 |
| 2025-01-13 | 154.58 | 157.03 | 153.90 | 156.30 | 146.12 | 382,018 |
| 2025-01-10 | 154.90 | 156.85 | 153.65 | 154.90 | 144.81 | 95,732 |
| 2025-01-09 | 154.75 | 155.95 | 152.85 | 154.65 | 144.58 | 114,668 |
| 2025-01-08 | 155.80 | 156.80 | 154.40 | 155.80 | 145.65 | 6,596,932 |
| 2025-01-07 | 155.53 | 157.75 | 155.20 | 156.60 | 146.40 | 127,728 |
| 2025-01-06 | 154.28 | 154.28 | 154.28 | 154.28 | 144.22 | 0 |
| 2025-01-03 | 152.75 | 155.10 | 152.75 | 154.28 | 144.22 | 6,084,419 |
| 2025-01-02 | 152.05 | 153.05 | 150.50 | 152.83 | 142.87 | 98,444 |
| 2024-12-31 | 151.20 | 151.20 | 151.20 | 151.20 | 141.35 | 0 |
| 2024-12-30 | 151.20 | 152.25 | 150.95 | 151.20 | 141.35 | 127,227 |
| 2024-12-27 | 149.70 | 151.55 | 149.55 | 150.20 | 140.42 | 131,405 |
| 2024-12-24 | 148.95 | 148.95 | 148.95 | 148.95 | 139.25 | 0 |
| 2024-12-23 | 148.95 | 149.70 | 148.30 | 148.95 | 139.25 | 163,993 |
| 2024-12-20 | 150.50 | 150.65 | 146.35 | 147.35 | 137.75 | 565,010 |
| 2024-12-19 | 153.25 | 153.85 | 150.15 | 151.63 | 141.75 | 363,973 |
| 2024-12-18 | 153.85 | 155.35 | 153.80 | 153.85 | 143.83 | 156,370 |
| 2024-12-17 | 154.65 | 155.10 | 153.85 | 154.65 | 144.58 | 250,052 |
| 2024-12-16 | 154.95 | 156.80 | 154.95 | 156.50 | 146.30 | 310,605 |
| 2024-12-13 | 154.50 | 155.60 | 154.50 | 154.50 | 144.44 | 100,052 |
| 2024-12-12 | 155.70 | 155.93 | 154.15 | 155.70 | 145.56 | 230,103 |
| 2024-12-11 | 155.45 | 156.05 | 154.65 | 155.88 | 145.72 | 344,888 |
| 2024-12-10 | 156.50 | 157.35 | 155.15 | 155.30 | 145.18 | 221,853 |
| 2024-12-09 | 155.80 | 157.15 | 155.80 | 156.85 | 146.63 | 134,179 |
| 2024-12-06 | 155.73 | 156.25 | 154.63 | 155.73 | 145.58 | 166,220 |
| 2024-12-05 | 152.40 | 156.30 | 152.30 | 155.53 | 145.39 | 978,518 |
| 2024-12-04 | 152.88 | 153.90 | 152.35 | 152.88 | 142.92 | 4,547,296 |
| 2024-12-03 | 152.80 | 153.90 | 152.65 | 153.35 | 143.36 | 192,392 |
| 2024-12-02 | 151.05 | 153.85 | 151.05 | 153.35 | 143.36 | 94,406 |
| 2024-11-29 | 150.78 | 151.85 | 150.55 | 151.23 | 141.37 | 160,152 |
| 2024-11-28 | 149.78 | 151.45 | 149.65 | 150.93 | 141.09 | 5,755,986 |
| 2024-11-27 | 148.30 | 149.10 | 147.55 | 148.45 | 138.78 | 8,583,661 |
| 2024-11-26 | 149.00 | 149.90 | 148.50 | 148.73 | 139.04 | 2,317,806 |
| 2024-11-25 | 151.93 | 153.10 | 149.70 | 150.35 | 140.56 | 2,027,440 |
| 2024-11-22 | 152.43 | 152.55 | 149.30 | 150.80 | 140.98 | 71,184 |
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.