SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	94.150	94.150	92.000	93.275	85.380	29,427
2024-08-30	93.900	95.000	93.900	94.825	86.798	3,165
2024-08-29	92.600	93.400	92.600	93.225	85.334	488
2024-08-28	92.350	92.350	91.575	91.825	84.052	1,894
2024-08-27	92.150	92.650	91.400	92.025	84.235	5,054
2024-08-23	92.250	93.350	91.950	93.250	85.357	3,104
2024-08-22	92.400	92.800	92.150	92.225	84.418	1,739
2024-08-21	91.100	92.350	91.100	91.975	84.190	67,214
2024-08-20	91.375	91.600	90.500	90.500	82.839	10,919
2024-08-19	90.800	91.850	90.800	91.775	84.006	1,281
2024-08-16	90.600	90.950	89.900	90.400	82.748	1,901
2024-08-15	89.200	90.850	89.200	90.425	82.771	31,819
2024-08-14	89.575	89.800	88.950	89.325	81.764	1,039
2024-08-13	88.750	88.750	87.950	88.600	81.100	1,560
2024-08-12	89.300	89.300	88.150	88.175	80.711	4,722
2024-08-09	89.325	89.500	87.900	88.425	80.940	626
2024-08-08	87.475	88.650	86.650	88.525	81.032	48,501
2024-08-07	87.125	88.650	87.050	88.125	80.665	2,074
2024-08-06	87.575	88.150	86.000	86.875	79.521	4,850
2024-08-05	87.550	87.550	85.350	87.075	79.704	2,845
2024-08-02	90.150	90.150	89.050	89.475	81.901	9,394
2024-08-01	92.400	92.400	89.600	89.975	82.359	2,207
2024-07-31	92.550	93.500	92.550	92.875	85.013	4,372
2024-07-30	92.150	93.300	92.150	92.875	85.013	2,074
2024-07-29	95.175	95.200	93.375	93.375	85.471	2,212
2024-07-26	94.600	94.600	93.350	94.525	86.524	4,559
2024-07-25	97.050	97.050	93.900	93.900	85.952	10,895
2024-07-24	101.00	102.40	100.70	102.25	93.595	1,144
2024-07-23	102.60	102.60	101.30	102.15	93.503	2,889
2024-07-22	101.68	103.10	101.60	102.15	93.503	32,292
2024-07-19	100.90	101.60	100.60	100.80	92.268	3,031
2024-07-18	102.28	102.90	101.20	102.10	93.457	1,723
2024-07-17	102.38	103.00	101.00	102.35	93.686	51,984
2024-07-16	102.65	103.40	102.00	103.05	94.327	1,477
2024-07-15	102.60	103.40	102.60	102.95	94.236	911
2024-07-12	103.80	103.80	102.00	103.75	94.968	3,486
2024-07-11	101.28	103.70	101.00	103.45	94.693	1,099
2024-07-10	101.00	102.10	100.50	101.55	92.954	1,849
2024-07-09	101.98	103.30	99.950	100.60	92.084	3,847
2024-07-08	101.48	103.20	101.20	102.15	93.503	2,627
2024-07-05	102.50	103.30	102.50	102.85	94.144	1,162
2024-07-04	102.80	102.80	101.70	102.05	93.412	3,275
2024-07-03	100.20	103.50	100.20	102.20	93.549	4,668
2024-07-02	98.250	99.000	97.200	98.825	90.460	3,423
2024-07-01	99.025	101.60	95.000	98.850	90.483	1,787
2024-06-28	99.250	99.750	95.600	95.950	87.828	3,651
2024-06-27	102.48	103.20	98.800	99.700	91.261	84,825
2024-06-26	103.55	103.70	101.50	102.10	93.457	51,917
2024-06-25	104.70	105.60	102.80	102.80	94.098	4,873
2024-06-24	103.65	105.30	103.40	104.75	95.883	3,355
2024-06-21	104.80	105.60	103.80	104.10	95.288	1,313
2024-06-20	103.80	105.20	103.80	104.85	95.975	1,750
2024-06-19	104.00	104.50	102.80	103.55	94.785	2,768
2024-06-18	104.90	105.10	103.20	104.60	95.746	1,962
2024-06-17	102.18	104.80	102.10	104.40	95.563	2,504
2024-06-14	107.80	107.80	100.50	102.30	93.641	9,079
2024-06-13	109.00	109.90	108.70	109.00	99.773	4,346
2024-06-12	108.60	110.40	108.10	110.10	100.78	47,177
2024-06-11	109.60	110.30	108.30	108.65	99.453	8,829
2024-06-10	108.40	109.30	107.90	109.20	99.956	1,283

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	2.8000 EUR
2025-06-03	2.8000 EUR
2024-06-03	2.6200 EUR
2023-05-31	2.4500 EUR
2022-05-31	2.4500 EUR
2021-05-25	2.1400 EUR
2020-05-22	1.4300 EUR
2019-05-27	2.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.