SEB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 111.55 | 112.50 | 109.75 | 109.75 | 100.46 | 476 |
| 2024-06-06 | 110.20 | 111.90 | 110.20 | 111.75 | 102.29 | 61,089 |
| 2024-06-05 | 110.95 | 112.30 | 110.57 | 111.45 | 102.02 | 736 |
| 2024-06-04 | 112.30 | 112.30 | 110.70 | 111.90 | 102.43 | 5,670 |
| 2024-06-03 | 111.40 | 113.20 | 111.40 | 112.50 | 102.98 | 125,792 |
| 2024-05-31 | 113.70 | 114.20 | 112.70 | 113.55 | 101.54 | 12,805 |
| 2024-05-30 | 112.10 | 113.80 | 112.10 | 113.60 | 101.58 | 592 |
| 2024-05-29 | 113.40 | 113.40 | 112.20 | 112.35 | 100.47 | 563 |
| 2024-05-28 | 113.50 | 114.50 | 112.90 | 114.45 | 102.34 | 1,969 |
| 2024-05-24 | 111.75 | 112.70 | 111.60 | 112.25 | 100.38 | 54,167 |
| 2024-05-23 | 112.30 | 113.60 | 112.30 | 113.30 | 101.32 | 1,320 |
| 2024-05-22 | 112.40 | 112.40 | 111.00 | 111.35 | 99.573 | 1,067 |
| 2024-05-21 | 113.60 | 113.60 | 112.60 | 113.15 | 101.18 | 885 |
| 2024-05-20 | 114.65 | 114.90 | 114.40 | 114.40 | 102.30 | 672 |
| 2024-05-17 | 114.05 | 114.50 | 113.40 | 114.15 | 102.08 | 419 |
| 2024-05-16 | 115.65 | 116.20 | 114.90 | 115.20 | 103.02 | 2,694 |
| 2024-05-15 | 117.90 | 117.90 | 114.90 | 114.95 | 102.79 | 4,147 |
| 2024-05-14 | 115.75 | 118.30 | 115.10 | 118.15 | 105.65 | 3,581 |
| 2024-05-13 | 115.85 | 133.08 | 113.90 | 115.50 | 103.28 | 50,928 |
| 2024-05-10 | 116.55 | 117.70 | 116.55 | 116.55 | 104.22 | 665 |
| 2024-05-09 | 114.05 | 116.40 | 76.608 | 116.30 | 104.00 | 11,278 |
| 2024-05-08 | 114.65 | 114.70 | 78.790 | 113.40 | 101.41 | 17,424 |
| 2024-05-07 | 114.10 | 114.10 | 112.80 | 113.90 | 101.85 | 25,475 |
| 2024-05-03 | 111.25 | 112.50 | 111.00 | 112.20 | 100.33 | 2,904 |
| 2024-05-02 | 111.45 | 111.60 | 110.10 | 110.60 | 98.902 | 38,660 |
| 2024-05-01 | 110.65 | 110.65 | 110.65 | 110.65 | 98.947 | 0 |
| 2024-04-30 | 112.80 | 113.20 | 110.65 | 110.65 | 98.947 | 2,732 |
| 2024-04-29 | 114.50 | 114.50 | 111.80 | 112.80 | 100.87 | 606 |
| 2024-04-26 | 113.50 | 115.00 | 110.80 | 114.20 | 102.12 | 21,192 |
| 2024-04-25 | 112.30 | 114.00 | 111.19 | 111.85 | 100.02 | 36,632 |
| 2024-04-24 | 118.05 | 119.70 | 101.30 | 112.40 | 100.51 | 39,285 |
| 2024-04-23 | 115.75 | 117.80 | 115.30 | 117.30 | 104.89 | 25,712 |
| 2024-04-22 | 111.85 | 115.00 | 101.75 | 114.10 | 102.03 | 33,667 |
| 2024-04-19 | 109.70 | 111.59 | 108.90 | 111.15 | 99.394 | 14,285 |
| 2024-04-18 | 110.15 | 111.20 | 109.70 | 110.75 | 99.036 | 149,071 |
| 2024-04-17 | 111.90 | 111.90 | 110.45 | 110.45 | 98.768 | 44,486 |
| 2024-04-16 | 111.75 | 112.80 | 110.20 | 110.80 | 99.081 | 165,488 |
| 2024-04-15 | 113.50 | 114.30 | 112.70 | 112.90 | 100.96 | 26,398 |
| 2024-04-12 | 116.00 | 116.59 | 113.20 | 113.65 | 101.63 | 32,044 |
| 2024-04-11 | 115.70 | 115.70 | 113.00 | 114.45 | 102.34 | 29,958 |
| 2024-04-10 | 118.25 | 118.60 | 115.79 | 116.70 | 104.36 | 12,128 |
| 2024-04-09 | 118.05 | 118.10 | 116.70 | 117.25 | 104.85 | 16,667 |
| 2024-04-08 | 115.00 | 117.90 | 115.00 | 117.75 | 105.30 | 20,282 |
| 2024-04-05 | 115.35 | 117.50 | 113.90 | 114.65 | 102.52 | 15,200 |
| 2024-04-04 | 113.80 | 116.71 | 113.80 | 116.65 | 104.31 | 16,482 |
| 2024-04-03 | 114.95 | 116.80 | 114.48 | 115.00 | 102.84 | 22,503 |
| 2024-04-02 | 116.99 | 119.50 | 116.99 | 117.35 | 104.94 | 22,801 |
| 2024-03-28 | 119.25 | 120.00 | 118.58 | 119.05 | 106.46 | 15,359 |
| 2024-03-27 | 117.30 | 119.01 | 116.20 | 118.65 | 106.10 | 8,218 |
| 2024-03-26 | 116.60 | 117.20 | 115.90 | 116.55 | 104.22 | 21,511 |
| 2024-03-25 | 115.25 | 116.41 | 115.00 | 116.05 | 103.78 | 25,732 |
| 2024-03-22 | 114.30 | 115.90 | 114.30 | 115.75 | 103.51 | 14,864 |
| 2024-03-21 | 114.15 | 116.20 | 113.90 | 114.55 | 102.43 | 19,905 |
| 2024-03-20 | 114.55 | 114.98 | 111.90 | 114.45 | 102.34 | 23,711 |
| 2024-03-19 | 114.75 | 115.70 | 114.40 | 115.25 | 103.06 | 9,264 |
| 2024-03-18 | 116.70 | 117.50 | 114.90 | 115.00 | 102.84 | 14,404 |
| 2024-03-15 | 115.99 | 117.10 | 115.99 | 116.80 | 104.45 | 57,089 |
| 2024-03-14 | 116.40 | 116.90 | 113.70 | 115.95 | 103.69 | 7,324 |
| 2024-03-13 | 116.40 | 117.10 | 115.70 | 115.75 | 103.51 | 85,364 |
| 2024-03-12 | 115.00 | 116.41 | 115.00 | 115.95 | 103.69 | 14,208 |
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.