Skandinaviska Enskilda Banken AB A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 151.15 | 151.95 | 149.50 | 151.10 | 141.26 | 245,928 |
| 2024-11-20 | 150.73 | 152.95 | 150.60 | 151.05 | 141.21 | 553,728 |
| 2024-11-19 | 151.65 | 152.05 | 147.65 | 150.08 | 140.30 | 106,353 |
| 2024-11-18 | 151.65 | 152.70 | 150.60 | 151.70 | 141.82 | 425,730 |
| 2024-11-15 | 150.33 | 152.90 | 150.00 | 151.88 | 141.98 | 345,471 |
| 2024-11-14 | 150.63 | 151.50 | 150.05 | 150.55 | 140.74 | 198,550 |
| 2024-11-13 | 151.58 | 154.55 | 148.40 | 148.50 | 138.83 | 4,225,709 |
| 2024-11-12 | 155.40 | 155.40 | 151.30 | 152.23 | 142.31 | 3,421,369 |
| 2024-11-11 | 154.88 | 156.65 | 154.75 | 156.30 | 146.12 | 56,141 |
| 2024-11-08 | 154.78 | 154.80 | 153.55 | 154.80 | 144.72 | 278,704 |
| 2024-11-07 | 156.93 | 158.35 | 155.00 | 155.28 | 145.16 | 1,146,743 |
| 2024-11-06 | 155.50 | 157.40 | 154.85 | 155.55 | 145.42 | 259,167 |
| 2024-11-05 | 155.60 | 155.60 | 154.10 | 155.60 | 145.46 | 67,383 |
| 2024-11-04 | 154.10 | 155.85 | 154.10 | 155.48 | 145.35 | 118,169 |
| 2024-11-01 | 150.63 | 153.55 | 150.60 | 150.88 | 141.05 | 64,162 |
| 2024-10-31 | 150.65 | 151.55 | 150.15 | 150.88 | 141.05 | 1,686,461 |
| 2024-10-30 | 153.28 | 153.95 | 150.95 | 151.63 | 141.75 | 956,734 |
| 2024-10-29 | 152.88 | 154.75 | 152.55 | 154.55 | 144.48 | 1,062,117 |
| 2024-10-28 | 149.93 | 152.50 | 149.65 | 151.38 | 141.51 | 9,892,726 |
| 2024-10-25 | 149.18 | 151.20 | 149.00 | 149.60 | 139.85 | 242,870 |
| 2024-10-24 | 152.15 | 153.00 | 148.15 | 150.30 | 140.51 | 771,854 |
| 2024-10-23 | 157.88 | 159.60 | 155.45 | 158.78 | 148.43 | 9,483,927 |
| 2024-10-22 | 154.13 | 156.05 | 153.15 | 155.73 | 145.58 | 284,535 |
| 2024-10-21 | 154.75 | 155.30 | 153.95 | 154.75 | 144.67 | 1,130,644 |
| 2024-10-18 | 155.05 | 156.05 | 154.35 | 155.05 | 144.95 | 157,531 |
| 2024-10-17 | 153.25 | 156.68 | 153.25 | 156.35 | 146.16 | 128,172 |
| 2024-10-16 | 151.75 | 152.55 | 150.90 | 151.75 | 141.86 | 726,964 |
| 2024-10-15 | 152.13 | 152.65 | 151.60 | 152.13 | 142.21 | 79,480 |
| 2024-10-14 | 151.45 | 152.05 | 150.65 | 151.45 | 141.58 | 157,458 |
| 2024-10-11 | 150.90 | 151.55 | 150.20 | 150.90 | 141.07 | 69,913 |
| 2024-10-10 | 150.78 | 151.40 | 150.20 | 150.80 | 140.98 | 246,319 |
| 2024-10-09 | 150.65 | 151.25 | 149.25 | 150.15 | 140.37 | 844,147 |
| 2024-10-08 | 150.35 | 152.15 | 150.15 | 151.93 | 142.03 | 917,759 |
| 2024-10-07 | 151.20 | 151.30 | 150.05 | 151.20 | 141.35 | 93,807 |
| 2024-10-04 | 149.10 | 151.15 | 148.95 | 150.68 | 140.86 | 353,607 |
| 2024-10-03 | 150.78 | 150.85 | 148.20 | 149.03 | 139.32 | 3,904,433 |
| 2024-10-02 | 151.68 | 152.70 | 151.05 | 151.68 | 141.79 | 523,586 |
| 2024-10-01 | 155.23 | 155.40 | 152.50 | 153.65 | 143.64 | 330,860 |
| 2024-09-30 | 155.25 | 156.45 | 154.85 | 155.33 | 145.21 | 355,959 |
| 2024-09-27 | 156.70 | 157.50 | 155.25 | 156.70 | 146.49 | 208,138 |
| 2024-09-26 | 155.98 | 157.00 | 155.75 | 155.98 | 145.81 | 1,323,216 |
| 2024-09-25 | 156.18 | 156.85 | 154.70 | 156.18 | 146.00 | 167,874 |
| 2024-09-24 | 157.00 | 157.45 | 155.95 | 157.00 | 146.77 | 6,015,021 |
| 2024-09-23 | 157.40 | 157.40 | 155.20 | 155.50 | 145.37 | 83,048 |
| 2024-09-20 | 157.63 | 157.65 | 156.25 | 157.63 | 147.36 | 1,103,855 |
| 2024-09-19 | 158.73 | 158.80 | 157.50 | 158.73 | 148.39 | 295,483 |
| 2024-09-18 | 157.23 | 157.45 | 155.95 | 157.18 | 146.94 | 455,148 |
| 2024-09-17 | 157.30 | 159.00 | 157.30 | 158.95 | 148.60 | 916,056 |
| 2024-09-16 | 155.60 | 156.95 | 155.50 | 155.53 | 145.39 | 11,227,232 |
| 2024-09-13 | 155.88 | 156.60 | 155.50 | 156.33 | 146.14 | 63,304 |
| 2024-09-12 | 156.13 | 157.75 | 154.30 | 155.70 | 145.56 | 82,875 |
| 2024-09-11 | 155.63 | 156.25 | 153.65 | 154.43 | 144.37 | 79,943 |
| 2024-09-10 | 157.00 | 158.20 | 155.00 | 155.70 | 145.56 | 53,611 |
| 2024-09-09 | 155.88 | 157.50 | 155.80 | 156.35 | 146.16 | 1,012,145 |
| 2024-09-06 | 156.35 | 156.95 | 154.80 | 155.33 | 145.21 | 152,303 |
| 2024-09-05 | 153.85 | 157.40 | 153.85 | 156.15 | 145.98 | 154,381 |
| 2024-09-04 | 152.98 | 155.80 | 152.90 | 154.95 | 144.86 | 135,535 |
| 2024-09-03 | 157.75 | 157.75 | 155.45 | 156.05 | 145.88 | 1,085,019 |
| 2024-09-02 | 158.28 | 158.90 | 157.45 | 158.75 | 148.41 | 83,903 |
| 2024-08-30 | 157.43 | 158.95 | 157.35 | 158.33 | 148.01 | 720,152 |
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.