SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	115.00	116.41	115.00	115.95	103.69	14,208
2024-03-11	111.40	115.00	111.40	114.85	102.70	78,562
2024-03-08	114.35	115.50	112.59	113.05	101.09	64,043
2024-03-07	111.20	115.20	111.20	114.65	102.52	22,669
2024-03-06	110.60	112.41	110.60	111.55	99.752	39,640
2024-03-05	113.00	113.40	110.90	111.25	99.483	27,442
2024-03-04	111.90	113.60	111.90	113.00	101.05	133,689
2024-03-01	111.45	114.20	109.00	111.45	99.662	45,038
2024-02-29	108.10	110.00	107.70	109.90	98.276	71,169
2024-02-28	106.05	108.10	103.70	107.80	96.398	88,123
2024-02-27	108.00	109.20	105.39	106.15	94.923	136,944
2024-02-26	114.80	114.80	113.10	113.40	101.41	12,045
2024-02-23	114.55	115.40	113.80	114.30	102.21	10,205
2024-02-22	114.85	115.70	113.20	115.20	103.02	21,011
2024-02-21	112.60	112.70	111.70	112.20	100.33	8,863
2024-02-20	111.50	112.40	111.50	112.10	100.24	6,276
2024-02-19	111.20	113.90	111.20	112.20	100.33	11,401
2024-02-16	111.75	114.30	111.60	113.65	101.63	17,515
2024-02-15	111.25	111.70	110.92	111.35	99.573	4,724
2024-02-14	110.80	111.40	110.80	110.80	99.081	9,283
2024-02-13	112.40	112.40	109.90	111.15	99.394	6,195
2024-02-12	114.55	115.20	113.40	113.50	101.50	12,043
2024-02-09	113.70	114.20	113.09	113.15	101.18	18,887
2024-02-08	113.90	114.60	112.90	114.00	101.94	9,819
2024-02-07	112.39	113.30	112.39	112.45	100.56	7,072
2024-02-06	112.50	112.51	110.30	112.20	100.33	45,980
2024-02-05	111.70	111.70	110.10	111.20	99.439	24,714
2024-02-02	111.55	112.70	109.90	110.20	98.544	8,056
2024-02-01	112.50	114.20	110.90	111.20	99.439	16,625
2024-01-31	111.10	115.30	111.10	112.95	101.00	19,227
2024-01-30	110.05	110.90	106.75	107.00	95.683	15,949
2024-01-29	107.35	110.60	106.70	110.50	98.813	25,924
2024-01-26	108.30	108.30	107.40	107.90	96.488	9,773
2024-01-25	106.20	107.40	106.20	106.90	95.593	9,299
2024-01-24	106.15	106.60	105.50	106.35	95.102	6,131
2024-01-23	106.45	107.00	105.19	105.40	94.252	6,698
2024-01-22	104.30	106.60	104.00	106.45	95.191	6,467
2024-01-19	106.00	106.00	104.50	104.65	93.581	53,446
2024-01-18	105.00	106.20	104.90	105.15	94.029	10,901
2024-01-17	107.80	107.80	104.00	104.70	93.626	17,571
2024-01-16	109.40	110.60	108.20	108.50	97.024	20,777
2024-01-15	110.20	110.20	109.30	110.05	98.410	15,788
2024-01-12	110.35	110.60	109.40	109.90	98.276	28,488
2024-01-11	112.20	112.60	109.79	110.15	98.500	23,551
2024-01-10	111.45	111.50	110.50	111.25	99.483	8,335
2024-01-09	112.30	112.40	111.19	111.60	99.796	29,522
2024-01-08	110.10	112.30	110.10	111.70	99.886	9,825
2024-01-05	110.80	110.80	109.10	110.50	98.813	14,027
2024-01-04	108.20	111.71	108.00	111.55	99.752	10,834
2024-01-03	112.70	112.70	110.40	110.70	98.991	19,964
2024-01-02	114.40	114.40	112.50	113.40	101.41	9,768
2023-12-29	113.30	114.40	112.99	114.15	102.08	7,614
2023-12-28	113.50	114.50	113.30	113.75	101.72	7,171
2023-12-27	112.91	114.70	112.91	113.75	101.72	10,768
2023-12-22	113.30	113.50	112.50	112.60	100.69	13,805
2023-12-21	112.10	114.30	111.50	113.60	101.58	12,107
2023-12-20	112.10	113.50	112.00	113.40	101.41	7,701
2023-12-19	110.70	112.30	110.70	112.10	100.24	94,891
2023-12-18	109.90	112.40	105.50	112.10	100.24	60,410
2023-12-15	112.10	115.70	111.20	111.25	99.483	28,107

← NewerPage 12 of 22 · 1,267 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.