SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	54.800	55.000	52.700	53.700	53.700	213
2026-07-23	52.000	56.900	52.000	55.375	55.375	3,826
2026-07-22	48.945	49.600	48.060	49.240	49.240	663
2026-07-21	50.450	50.450	48.480	48.660	48.660	3,903
2026-07-20	50.840	51.000	49.960	50.850	50.850	188
2026-07-17	50.050	50.600	50.050	50.120	50.120	109
2026-07-16	49.980	50.250	49.980	50.125	50.125	173
2026-07-15	48.690	50.100	48.600	49.970	49.970	45
2026-07-14	47.560	48.200	47.380	48.200	48.200	73
2026-07-13	46.580	48.280	46.420	47.900	47.900	1,326
2026-07-10	46.440	46.600	45.940	46.430	46.430	54,050
2026-07-09	48.710	48.840	46.740	46.740	46.740	10
2026-07-08	48.770	48.920	47.960	48.120	48.120	74
2026-07-07	49.070	49.360	49.070	49.110	49.110	371
2026-07-06	49.580	49.840	48.600	48.750	48.750	2,068
2026-07-03	48.490	48.980	48.480	48.980	48.980	880
2026-07-02	46.330	48.800	45.420	48.630	48.630	211,692
2026-07-01	45.840	46.520	45.360	46.520	46.520	486
2026-06-30	48.000	48.000	45.680	45.750	45.750	51,812
2026-06-29	46.190	47.540	46.060	47.130	47.130	71,802
2026-06-26	46.990	47.280	45.900	46.050	46.050	21,604
2026-06-25	48.690	48.740	47.600	47.600	47.600	272
2026-06-24	49.420	49.420	48.560	48.710	48.710	1,636
2026-06-23	48.990	49.930	48.160	49.930	49.930	7,827
2026-06-22	51.825	52.150	49.180	49.540	49.540	881
2026-06-19	52.650	53.150	52.200	52.425	52.425	56,126
2026-06-18	53.075	53.300	51.950	53.075	53.075	2,795
2026-06-17	53.750	53.750	52.400	53.175	53.175	75
2026-06-16	55.075	56.250	54.800	54.800	54.800	91
2026-06-15	56.500	58.650	55.100	55.425	55.425	32,908
2026-06-12	54.000	55.700	54.000	55.375	55.375	139
2026-06-11	52.500	53.600	52.500	53.250	53.250	28
2026-06-10	53.025	53.300	52.750	52.950	52.950	111
2026-06-09	53.000	53.550	53.000	53.175	53.175	42
2026-06-08	52.500	52.800	51.900	52.750	52.750	371
2026-06-05	50.900	53.350	50.900	52.825	52.825	985
2026-06-04	49.900	50.900	49.900	50.550	50.550	4
2026-06-03	49.035	50.005	48.600	50.005	50.005	17
2026-06-02	49.150	49.500	49.150	49.150	49.150	3,302
2026-06-01	50.070	50.450	48.600	48.740	48.740	10,062
2026-05-29	49.260	50.450	49.260	50.400	50.400	11,375
2026-05-28	49.580	50.350	48.020	49.020	49.020	28
2026-05-27	49.535	50.700	48.620	49.190	49.190	1,456
2026-05-26	49.825	50.250	49.740	49.935	49.935	139
2026-05-22	49.080	49.660	47.920	48.970	48.970	3,839
2026-05-21	48.990	50.700	48.640	48.800	48.800	72,459
2026-05-20	48.945	49.540	48.100	49.540	49.540	141
2026-05-19	51.275	52.450	50.500	51.575	48.775	1,170
2026-05-18	51.850	51.850	50.350	51.375	48.586	590
2026-05-15	52.900	52.900	51.900	52.050	49.224	125,047
2026-05-14	53.225	53.750	51.800	53.500	50.596	18
2026-05-13	52.800	53.750	51.550	52.875	50.004	56,015
2026-05-12	52.150	53.000	52.000	52.300	49.461	362
2026-05-11	53.475	53.850	52.475	52.475	49.626	67,116
2026-05-08	53.575	54.200	53.150	53.600	50.690	39
2026-05-07	54.300	55.300	53.200	53.875	50.950	798
2026-05-06	52.100	54.300	51.250	54.150	51.210	133,938
2026-05-05	50.700	51.900	50.700	51.600	48.799	20,689
2026-05-01	52.150	52.150	52.150	52.150	49.319	0
2026-04-30	51.550	52.500	51.550	52.150	49.319	10

← NewerPage 2 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.