SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	83.550	86.700	83.550	86.225	75.051	22,059
2023-01-03	80.950	82.900	80.950	82.600	71.896	31,205
2022-12-30	79.900	79.900	78.000	79.475	69.176	19,310
2022-12-29	78.250	80.508	77.583	80.350	69.938	6,833
2022-12-28	78.650	79.550	78.200	78.250	68.110	11,037
2022-12-23	77.950	78.800	77.950	78.350	68.197	20,931
2022-12-22	78.725	78.725	77.050	78.725	68.523	114,237
2022-12-21	75.800	77.450	75.800	76.800	66.848	61,113
2022-12-20	76.400	76.400	75.141	75.475	65.694	15,214
2022-12-19	76.200	77.500	75.750	76.900	66.935	17,764
2022-12-16	79.375	79.450	76.600	76.800	66.848	44,902
2022-12-15	80.950	80.950	79.100	79.550	69.241	21,825
2022-12-14	80.950	82.100	80.950	81.600	71.026	381,040
2022-12-13	80.600	83.250	79.400	81.700	71.113	140,515
2022-12-12	79.275	79.650	78.050	78.950	68.719	18,192
2022-12-09	80.150	81.150	79.650	79.675	69.350	22,514
2022-12-08	83.400	83.400	78.950	80.150	69.764	36,745
2022-12-07	82.500	83.400	81.650	83.225	72.440	32,455
2022-12-06	82.450	82.450	81.450	82.125	71.483	33,145
2022-12-05	80.950	82.450	80.850	82.450	71.765	39,321
2022-12-02	78.500	80.650	78.050	79.875	69.524	21,913
2022-12-01	76.300	78.650	76.300	78.275	68.131	40,983
2022-11-30	76.600	76.600	74.850	75.200	65.455	54,139
2022-11-29	75.047	76.950	75.047	76.725	66.782	26,826
2022-11-28	76.100	76.250	74.750	74.875	65.172	79,782
2022-11-25	76.200	76.250	75.450	76.150	66.282	26,260
2022-11-24	74.050	76.300	74.050	76.225	66.347	32,238
2022-11-23	72.400	73.600	71.650	73.500	63.975	13,948
2022-11-22	71.725	73.000	71.700	72.300	62.931	23,465
2022-11-21	73.900	73.900	71.500	71.825	62.517	10,585
2022-11-18	74.000	74.400	73.650	74.075	64.476	98,140
2022-11-17	73.325	75.750	73.100	74.275	64.650	24,614
2022-11-16	76.500	76.600	74.300	74.775	65.085	29,330
2022-11-15	78.300	78.550	76.050	76.825	66.869	28,147
2022-11-14	78.400	78.550	76.600	78.375	68.219	49,706
2022-11-11	74.050	78.150	73.850	77.975	67.870	48,474
2022-11-10	69.175	73.850	68.750	73.750	64.193	150,782
2022-11-09	70.450	70.450	68.961	69.825	60.777	20,411
2022-11-08	69.825	70.600	68.638	70.425	61.299	26,715
2022-11-07	68.000	69.150	67.150	68.950	60.015	21,871
2022-11-04	64.500	67.657	64.500	67.575	58.818	35,110
2022-11-03	64.000	64.350	63.450	64.050	55.750	36,822
2022-11-02	66.200	66.200	64.300	64.475	56.120	36,150
2022-11-01	67.250	67.250	65.650	66.075	57.512	23,238
2022-10-31	66.200	66.650	65.550	66.000	57.447	23,757
2022-10-28	66.000	66.100	64.900	66.100	57.534	23,716
2022-10-27	65.025	66.150	64.750	65.850	57.317	54,466
2022-10-26	64.300	67.750	63.150	65.100	56.664	57,185
2022-10-25	56.000	66.500	55.200	66.250	57.665	128,726
2022-10-24	62.700	62.700	60.850	62.325	54.248	25,174
2022-10-21	62.250	63.100	61.400	62.200	54.140	46,271
2022-10-20	62.300	63.250	61.050	63.100	54.923	45,762
2022-10-19	64.250	64.250	62.150	62.275	54.205	28,017
2022-10-18	62.600	64.100	62.600	64.025	55.728	60,694
2022-10-17	62.600	62.600	59.800	62.350	54.270	24,280
2022-10-14	61.150	62.550	61.150	61.850	53.835	55,583
2022-10-13	59.025	60.650	58.400	60.650	52.790	44,409
2022-10-12	59.725	60.550	59.144	59.475	51.768	52,053
2022-10-11	59.825	59.850	59.150	59.750	52.007	37,204
2022-10-10	60.200	60.650	59.250	59.850	52.094	60,616

← NewerPage 17 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.