SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	109.10	112.60	108.40	110.80	99.081	30,294
2023-12-13	110.45	111.90	108.80	108.95	97.427	8,504
2023-12-12	111.15	111.70	110.70	110.95	99.215	13,394
2023-12-11	110.15	111.70	110.00	111.30	99.528	8,423
2023-12-08	110.75	111.60	110.40	110.45	98.768	21,514
2023-12-07	108.10	110.81	107.90	110.60	98.902	23,623
2023-12-06	107.20	108.60	107.20	108.30	96.845	11,955
2023-12-05	106.55	107.50	105.90	106.45	95.191	11,841
2023-12-04	106.05	107.80	105.60	105.90	94.699	6,839
2023-12-01	104.80	106.00	104.50	105.85	94.654	6,953
2023-11-30	104.10	105.30	104.10	105.15	94.029	16,614
2023-11-29	103.20	104.70	103.20	104.35	93.313	7,185
2023-11-28	102.10	103.30	102.10	103.25	92.329	11,726
2023-11-27	103.60	105.00	103.60	103.80	92.821	6,302
2023-11-24	102.38	103.50	102.00	103.40	92.464	5,564
2023-11-23	102.28	103.10	101.50	102.10	91.301	6,348
2023-11-22	102.65	103.50	102.30	102.55	91.703	13,945
2023-11-21	101.58	102.90	101.10	102.70	91.838	25,542
2023-11-20	101.78	102.80	101.78	102.30	91.480	12,287
2023-11-17	100.40	102.30	100.30	101.45	90.720	11,436
2023-11-16	100.80	101.70	100.09	100.40	89.781	8,514
2023-11-15	101.19	102.60	101.19	101.55	90.809	23,099
2023-11-14	99.025	100.90	97.700	100.45	89.826	23,571
2023-11-13	98.875	99.550	97.850	98.550	88.127	9,722
2023-11-10	97.600	98.950	97.600	98.500	88.082	6,717
2023-11-09	97.150	99.350	97.150	99.100	88.618	9,346
2023-11-08	96.050	98.250	96.050	97.725	87.389	18,852
2023-11-07	96.150	97.100	95.400	96.250	86.070	9,628
2023-11-06	98.100	98.100	96.575	96.575	86.360	9,884
2023-11-03	96.450	99.000	96.450	97.875	87.523	16,727
2023-11-02	95.275	97.350	95.267	96.425	86.226	26,939
2023-11-01	93.041	94.155	93.041	93.925	83.991	6,181
2023-10-31	92.050	93.750	92.050	93.100	83.253	14,901
2023-10-30	93.125	95.000	91.650	92.025	82.292	24,441
2023-10-27	93.575	96.100	91.600	92.725	82.918	22,022
2023-10-26	86.000	87.650	85.000	86.875	77.686	22,443
2023-10-25	88.000	88.250	85.750	86.925	77.731	9,485
2023-10-24	88.500	89.650	88.050	89.125	79.698	14,200
2023-10-23	87.025	88.150	86.400	88.000	78.692	9,585
2023-10-20	87.475	88.100	87.050	87.575	78.312	13,335
2023-10-19	87.025	88.468	87.000	88.050	78.737	12,826
2023-10-18	87.845	88.500	87.845	88.050	78.737	5,000
2023-10-17	88.000	88.000	86.050	87.875	78.581	10,770
2023-10-16	87.675	88.600	86.700	88.275	78.938	49,797
2023-10-13	89.500	89.500	87.250	87.900	78.603	18,584
2023-10-12	89.075	90.450	88.950	89.325	79.877	12,340
2023-10-11	90.100	90.250	88.500	89.750	80.257	10,512
2023-10-10	89.125	90.241	88.950	90.100	80.570	17,265
2023-10-09	87.375	89.300	87.374	87.800	78.514	15,423
2023-10-06	88.450	89.700	88.450	89.350	79.900	7,155
2023-10-05	88.350	89.450	87.750	88.775	79.385	13,306
2023-10-04	87.025	89.150	86.992	88.375	79.028	5,080
2023-10-03	88.400	88.900	87.441	87.525	78.268	14,776
2023-10-02	88.750	89.500	88.350	89.000	79.587	10,926
2023-09-29	88.650	90.000	88.650	88.825	79.430	13,179
2023-09-28	87.025	88.050	86.450	87.925	78.625	7,691
2023-09-27	87.925	88.600	87.295	87.475	78.223	5,913
2023-09-26	87.025	87.657	86.000	87.325	78.089	110,061
2023-09-25	88.550	89.150	87.250	87.575	78.312	14,299
2023-09-22	87.825	88.950	87.615	88.775	79.385	10,885

← NewerPage 13 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.