SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	89.925	90.550	87.950	88.200	78.871	13,717
2023-09-20	90.850	91.300	89.600	91.150	81.509	12,124
2023-09-19	90.450	91.100	90.130	90.450	80.883	4,704
2023-09-18	92.350	93.200	90.597	91.100	81.465	11,258
2023-09-15	93.925	94.850	92.450	92.700	82.895	30,917
2023-09-14	91.375	92.919	90.350	92.725	82.918	15,229
2023-09-13	90.241	91.500	90.241	91.100	81.465	7,244
2023-09-12	91.604	91.604	89.791	90.325	80.772	6,976
2023-09-11	90.600	91.950	90.600	91.550	81.867	13,771
2023-09-08	91.450	91.450	89.050	90.025	80.503	29,079
2023-09-07	92.200	92.200	91.050	91.350	81.688	8,133
2023-09-06	95.750	95.750	92.100	92.175	82.426	23,149
2023-09-05	98.003	98.003	96.400	97.300	87.009	16,163
2023-09-04	101.40	101.60	99.950	100.05	89.468	16,673
2023-09-01	101.00	102.00	100.80	101.05	90.362	6,351
2023-08-31	101.10	101.10	101.10	101.10	90.407	27,255
2023-08-30	101.80	101.80	100.00	101.45	90.720	24,896
2023-08-29	101.28	101.30	100.50	101.15	90.452	8,339
2023-08-25	98.675	100.30	98.500	99.225	88.730	8,191
2023-08-24	100.20	100.70	99.400	99.400	88.887	5,863
2023-08-23	100.20	100.30	98.250	99.350	88.842	9,055
2023-08-22	100.70	101.10	99.700	99.725	89.177	12,476
2023-08-21	99.750	100.90	99.750	99.800	89.244	11,768
2023-08-18	100.10	100.10	98.650	99.600	89.066	6,836
2023-08-17	101.55	101.55	100.00	100.20	89.602	17,170
2023-08-16	100.30	102.62	100.30	102.40	91.569	14,175
2023-08-15	101.50	101.50	100.20	100.65	90.004	6,291
2023-08-14	101.90	101.90	100.70	101.50	90.765	9,975
2023-08-11	101.58	102.00	100.30	100.65	90.004	11,283
2023-08-10	102.40	102.40	102.40	102.40	91.569	12,456
2023-08-09	101.60	101.60	100.31	100.40	89.781	44,067
2023-08-08	101.38	102.00	100.30	100.50	89.870	11,889
2023-08-07	101.48	102.40	99.900	102.35	91.525	109,925
2023-08-04	99.025	100.20	99.000	100.00	89.423	10,296
2023-08-03	99.125	99.500	98.150	99.125	88.641	6,161
2023-08-02	99.650	99.650	98.100	98.850	88.395	15,910
2023-08-01	101.30	101.30	99.550	100.60	89.960	8,220
2023-07-31	101.48	102.51	100.90	102.50	91.659	14,971
2023-07-28	97.525	101.20	97.450	100.80	90.139	28,068
2023-07-27	101.00	105.90	97.750	98.025	87.657	80,048
2023-07-26	96.400	97.700	96.200	96.225	86.047	35,202
2023-07-25	97.975	99.800	97.646	98.100	87.724	28,414
2023-07-24	97.100	99.050	97.100	98.750	88.305	12,144
2023-07-21	96.600	97.500	96.500	97.175	86.897	16,919
2023-07-20	99.408	99.408	96.850	97.225	86.942	18,202
2023-07-19	98.550	99.800	98.150	99.500	88.976	18,846
2023-07-18	96.950	98.110	96.950	97.875	87.523	8,289
2023-07-17	97.100	97.100	96.150	96.550	86.338	30,839
2023-07-14	99.350	99.800	97.988	98.275	87.881	20,094
2023-07-13	99.250	100.40	99.100	99.950	89.378	38,898
2023-07-12	96.300	99.300	96.300	99.175	88.685	26,729
2023-07-11	95.275	96.200	94.563	95.825	85.690	11,148
2023-07-10	91.800	94.750	91.800	94.350	84.371	29,573
2023-07-07	90.600	92.050	89.910	92.000	82.269	22,541
2023-07-06	93.450	93.450	89.750	89.750	80.257	66,907
2023-07-05	94.500	94.650	93.535	93.650	83.745	25,234
2023-07-04	94.100	95.150	93.900	94.875	84.840	11,099
2023-07-03	94.575	94.575	92.500	93.825	83.901	14,191
2023-06-30	94.350	95.000	93.950	94.675	84.661	27,805
2023-06-29	93.325	94.500	93.200	94.300	84.326	41,809

← NewerPage 14 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.