SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	97.950	100.90	97.950	100.25	87.259	13,292
2023-03-28	99.025	99.400	97.000	97.700	85.039	15,480
2023-03-27	99.025	99.750	97.600	97.775	85.105	30,671
2023-03-24	100.30	100.30	97.750	98.250	85.518	24,064
2023-03-23	101.38	101.80	100.40	101.30	88.173	15,469
2023-03-22	102.50	102.50	101.30	101.85	88.651	7,946
2023-03-21	101.10	103.30	101.10	102.50	89.217	23,606
2023-03-20	99.250	100.20	97.871	99.900	86.954	11,176
2023-03-17	101.58	101.80	99.200	100.00	87.041	52,749
2023-03-16	100.30	101.70	99.150	101.25	88.129	22,302
2023-03-15	102.95	103.00	97.600	100.40	87.389	181,951
2023-03-14	100.90	103.35	100.90	102.80	89.478	14,936
2023-03-13	104.50	104.50	100.70	101.20	88.086	14,054
2023-03-10	103.65	104.68	102.10	104.15	90.653	12,559
2023-03-09	105.20	106.30	105.20	105.90	92.177	11,226
2023-03-08	107.55	107.70	104.90	105.00	91.393	7,984
2023-03-07	107.20	109.40	107.20	107.30	93.395	19,411
2023-03-06	109.00	109.20	107.70	108.15	94.135	5,556
2023-03-03	107.25	108.20	106.00	108.05	94.048	8,028
2023-03-02	105.30	107.10	104.70	106.85	93.004	13,302
2023-03-01	109.10	109.10	105.20	105.60	91.915	121,350
2023-02-28	106.95	109.90	105.90	109.70	95.484	54,244
2023-02-27	108.00	108.30	104.70	108.15	94.135	35,773
2023-02-24	108.40	109.20	106.20	108.00	94.004	27,847
2023-02-23	104.00	106.70	104.00	105.75	92.046	62,736
2023-02-22	100.80	100.80	99.450	100.10	87.128	13,574
2023-02-21	100.30	101.50	99.250	101.15	88.042	8,795
2023-02-20	100.10	101.20	99.700	99.850	86.911	15,595
2023-02-17	99.450	99.850	98.200	99.500	86.606	20,459
2023-02-16	99.050	100.30	98.850	100.25	87.259	32,379
2023-02-15	97.400	98.950	97.400	98.825	86.018	11,075
2023-02-14	97.675	98.750	96.950	97.200	84.604	35,459
2023-02-13	96.550	97.750	95.750	97.500	84.865	4,702
2023-02-10	96.351	96.351	94.150	96.275	83.799	9,983
2023-02-09	97.025	97.800	95.900	96.575	84.060	9,073
2023-02-08	97.375	97.450	95.150	95.300	82.950	69,684
2023-02-07	94.650	95.000	93.250	94.400	82.167	9,230
2023-02-06	96.300	96.850	93.950	94.450	82.210	14,509
2023-02-03	97.600	97.950	96.150	97.650	84.996	13,906
2023-02-02	98.675	99.100	95.600	98.325	85.583	20,159
2023-02-01	97.025	98.600	95.417	97.575	84.930	23,443
2023-01-31	96.000	96.700	94.150	95.325	82.972	89,586
2023-01-30	91.200	91.200	88.200	88.225	76.792	38,333
2023-01-27	93.025	93.650	90.900	91.225	79.403	61,452
2023-01-26	90.900	93.000	90.900	92.525	80.535	18,573
2023-01-25	90.250	90.850	89.700	90.100	78.424	21,244
2023-01-24	91.100	91.100	89.950	90.400	78.685	17,861
2023-01-23	89.050	90.500	89.050	90.150	78.468	13,648
2023-01-20	89.175	89.800	87.300	87.850	76.466	27,269
2023-01-19	92.500	93.200	90.332	90.750	78.990	49,467
2023-01-18	94.700	94.700	93.150	93.425	81.318	34,651
2023-01-17	94.050	95.304	94.050	94.675	82.406	21,426
2023-01-16	92.400	95.000	92.300	94.900	82.602	41,484
2023-01-13	90.102	91.450	90.102	90.925	79.142	89,184
2023-01-12	89.250	89.250	86.200	89.025	77.488	20,278
2023-01-11	90.950	91.350	88.600	88.875	77.358	72,233
2023-01-10	92.000	92.000	88.700	90.600	78.859	20,941
2023-01-09	90.000	92.750	89.850	92.675	80.665	20,224
2023-01-06	88.000	89.807	85.500	89.600	77.989	19,399
2023-01-05	86.300	87.800	86.141	86.400	75.204	21,745

← NewerPage 16 of 22 · 1,262 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.