SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	93.100	93.100	88.950	89.975	78.315	27,435
2022-07-13	94.550	94.550	93.250	93.375	81.275	13,338
2022-07-12	94.000	94.810	93.422	94.625	82.363	41,355
2022-07-11	95.496	95.496	94.450	95.175	82.841	10,342
2022-07-08	96.000	96.000	94.100	95.175	82.841	18,248
2022-07-07	95.650	95.650	94.050	95.075	82.754	25,123
2022-07-06	95.550	95.550	93.550	94.725	82.450	37,880
2022-07-05	93.025	93.700	91.650	92.950	80.905	30,551
2022-07-04	93.025	93.050	91.250	92.500	80.513	16,538
2022-07-01	90.700	92.250	90.700	91.875	79.969	34,186
2022-06-30	91.900	91.900	89.850	91.375	79.534	29,254
2022-06-29	93.025	93.200	91.950	92.850	80.818	12,299
2022-06-28	94.300	94.600	92.350	93.825	81.666	30,824
2022-06-27	94.050	94.550	92.886	93.425	81.318	30,775
2022-06-24	92.650	93.950	92.650	93.775	81.623	13,034
2022-06-23	90.350	92.300	89.550	92.175	80.230	69,525
2022-06-22	90.800	91.600	89.800	91.325	79.490	28,855
2022-06-21	91.300	93.650	91.300	91.300	79.469	31,507
2022-06-20	91.200	91.200	89.750	91.050	79.251	13,143
2022-06-17	89.500	91.400	89.500	90.175	78.489	34,442
2022-06-16	90.700	90.700	87.700	89.825	78.185	18,080
2022-06-15	90.300	91.350	90.000	90.925	79.142	46,102
2022-06-14	90.350	91.900	89.350	89.525	77.924	60,034
2022-06-13	91.311	91.311	89.600	91.125	79.316	59,726
2022-06-10	93.950	93.950	92.600	92.725	80.709	19,349
2022-06-09	95.850	95.850	94.450	94.750	82.472	99,519
2022-06-08	98.750	98.750	95.800	95.825	83.407	93,710
2022-06-07	99.900	99.900	97.450	98.200	85.474	57,624
2022-06-06	99.850	101.00	99.800	100.35	87.346	13,463
2022-06-01	100.00	100.80	99.140	99.250	86.388	56,738
2022-05-31	100.20	100.20	98.450	99.175	86.323	87,772
2022-05-30	102.95	104.50	102.19	102.50	87.085	33,438
2022-05-27	101.68	102.10	100.40	101.05	85.853	25,390
2022-05-26	98.675	100.20	98.350	100.00	84.961	29,713
2022-05-25	97.175	98.350	96.400	97.850	83.134	20,826
2022-05-24	99.600	99.600	97.600	97.750	83.049	97,432
2022-05-23	102.20	102.20	99.600	100.60	85.470	51,961
2022-05-20	101.41	101.41	100.10	101.25	86.023	33,773
2022-05-19	100.90	101.30	99.300	99.825	84.812	54,105
2022-05-18	104.50	105.50	101.20	101.40	86.150	48,642
2022-05-17	104.00	106.30	103.60	105.25	89.421	29,626
2022-05-16	106.15	106.60	103.20	103.75	88.147	55,149
2022-05-13	107.25	107.60	105.20	107.05	90.950	36,792
2022-05-12	107.10	107.10	104.80	106.45	90.441	30,849
2022-05-11	105.70	108.60	105.40	107.05	90.950	26,888
2022-05-10	106.45	106.70	105.00	105.25	89.421	36,303
2022-05-09	108.40	108.40	105.20	105.40	89.549	25,474
2022-05-06	110.95	111.10	107.40	108.70	92.352	30,366
2022-05-05	114.60	114.60	111.00	111.40	94.646	40,869
2022-05-04	113.75	113.75	111.00	113.20	96.175	25,949
2022-05-03	113.20	114.10	111.00	111.90	95.071	37,257
2022-04-29	116.30	116.30	113.30	114.95	97.662	50,760
2022-04-28	120.90	120.90	119.30	120.25	102.17	13,609
2022-04-27	120.00	120.00	118.50	118.75	100.89	23,351
2022-04-26	121.80	121.80	120.10	120.45	102.34	34,386
2022-04-25	121.80	121.80	119.50	120.80	102.63	34,169
2022-04-22	123.45	124.14	122.90	123.05	104.54	30,393
2022-04-21	124.40	125.90	124.40	125.15	106.33	22,179
2022-04-20	125.10	126.80	124.10	124.40	105.69	15,877
2022-04-19	125.00	125.35	123.80	125.35	106.50	14,645

← NewerPage 19 of 22 · 1,268 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.