SEB SA historical data
| 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 |
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.