SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	62.293	62.293	60.400	60.700	52.834	27,862
2022-10-06	64.000	64.200	62.450	62.650	54.531	26,174
2022-10-05	64.750	64.750	62.900	63.125	54.945	34,358
2022-10-04	63.700	65.007	63.700	64.975	56.555	39,482
2022-10-03	64.050	64.050	61.750	62.325	54.248	52,425
2022-09-30	63.550	64.800	63.550	64.450	56.098	52,486
2022-09-29	65.150	65.150	63.144	63.900	55.619	67,317
2022-09-28	63.600	65.800	63.600	65.400	56.925	81,568
2022-09-27	63.625	64.500	63.200	63.675	55.423	24,197
2022-09-26	62.300	64.250	62.300	63.100	54.923	70,947
2022-09-23	63.350	63.350	61.600	62.325	54.248	48,418
2022-09-22	63.675	64.150	63.050	63.375	55.162	38,609
2022-09-21	64.650	65.100	64.075	64.825	56.424	51,640
2022-09-20	67.375	67.550	64.600	64.675	56.294	46,060
2022-09-16	68.400	68.600	66.693	68.475	59.601	61,327
2022-09-15	71.275	71.350	67.750	69.125	60.167	44,720
2022-09-14	71.425	72.000	70.900	71.625	62.343	30,878
2022-09-13	73.675	73.700	72.500	73.275	63.779	36,385
2022-09-12	70.000	73.200	68.800	73.125	63.649	26,862
2022-09-09	69.550	70.300	69.550	70.175	61.081	13,819
2022-09-08	70.900	70.900	68.150	69.075	60.124	16,564
2022-09-07	70.300	70.950	69.700	70.500	61.364	10,101
2022-09-06	71.475	71.690	70.450	70.825	61.647	10,149
2022-09-05	71.093	72.000	71.093	71.225	61.995	7,932
2022-09-02	73.025	73.200	71.850	72.950	63.497	14,718
2022-09-01	72.800	72.800	71.500	72.225	62.866	10,828
2022-08-31	74.350	75.200	73.900	74.025	64.432	27,629
2022-08-30	73.450	74.500	73.450	74.100	64.498	17,987
2022-08-26	76.850	77.050	75.500	75.675	65.868	55,591
2022-08-25	77.025	77.150	76.000	76.600	66.674	13,034
2022-08-24	76.700	76.700	75.300	76.625	66.695	29,194
2022-08-23	76.400	77.652	75.950	77.575	67.522	30,551
2022-08-22	77.950	77.950	76.200	76.675	66.739	34,031
2022-08-19	77.075	78.400	76.850	78.175	68.044	25,081
2022-08-18	78.200	78.286	77.400	77.500	67.457	7,870
2022-08-17	79.725	80.200	78.150	78.150	68.023	14,735
2022-08-16	80.600	80.600	79.350	79.850	69.502	8,361
2022-08-15	80.500	80.550	79.800	80.150	69.764	4,619
2022-08-12	80.650	81.250	80.498	80.725	70.264	94,083
2022-08-11	81.025	81.253	80.000	80.300	69.894	11,256
2022-08-10	78.750	80.850	78.092	80.575	70.133	28,467
2022-08-09	80.900	80.900	78.797	79.000	68.763	43,142
2022-08-08	81.447	81.447	80.300	80.525	70.090	17,236
2022-08-05	81.125	81.300	79.123	80.375	69.959	16,611
2022-08-04	80.650	81.302	80.350	80.600	70.155	24,267
2022-08-03	79.875	81.000	79.450	80.675	70.220	18,399
2022-08-02	79.750	79.750	78.400	79.100	68.850	32,439
2022-08-01	81.350	81.350	80.150	80.350	69.938	9,967
2022-07-29	79.875	82.550	79.800	82.175	71.526	20,335
2022-07-28	80.650	80.650	79.150	79.875	69.524	19,336
2022-07-27	79.175	80.300	78.750	80.075	69.698	42,040
2022-07-26	81.375	81.700	79.292	79.800	69.459	48,609
2022-07-25	83.075	83.950	81.600	82.225	71.570	21,203
2022-07-22	83.425	85.550	80.750	83.825	72.962	47,740
2022-07-21	83.525	85.450	81.200	83.675	72.832	61,290
2022-07-20	94.000	94.000	92.400	93.075	81.014	18,112
2022-07-19	91.125	93.400	91.050	93.125	81.057	26,270
2022-07-18	91.825	91.950	89.850	91.025	79.229	22,642
2022-07-15	90.150	90.750	88.950	90.225	78.533	25,125
2022-07-14	93.100	93.100	88.950	89.975	78.315	27,435

← NewerPage 18 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.