SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	123.35	124.10	123.10	123.45	104.88	12,185
2022-04-12	122.75	124.10	122.67	123.45	104.88	30,782
2022-04-11	124.80	124.80	124.00	124.30	105.61	12,399
2022-04-08	124.60	125.40	124.20	124.85	106.07	13,296
2022-04-07	125.10	125.10	123.60	123.75	105.14	11,995
2022-04-06	125.80	125.80	123.70	123.85	105.22	17,821
2022-04-05	127.90	127.90	125.70	125.90	106.97	15,859
2022-04-04	125.90	127.90	125.90	127.60	108.41	8,011
2022-04-01	125.59	126.70	125.59	125.60	106.71	24,098
2022-03-31	126.60	128.40	126.60	127.05	107.94	20,486
2022-03-30	126.90	128.50	126.90	127.10	107.99	624,134
2022-03-29	124.50	128.70	124.50	127.65	108.45	13,671
2022-03-28	122.60	123.60	122.60	123.00	104.50	8,424
2022-03-25	122.95	123.30	122.40	122.45	104.03	16,913
2022-03-24	123.55	124.05	123.20	123.35	104.80	13,274
2022-03-23	125.00	126.10	123.60	123.75	105.14	23,297
2022-03-22	124.50	124.50	123.70	124.15	105.48	41,741
2022-03-21	124.50	125.30	124.50	124.80	106.03	13,524
2022-03-18	123.85	124.82	123.50	124.40	105.69	37,986
2022-03-17	123.55	124.41	123.40	124.10	105.44	13,616
2022-03-16	123.00	124.80	123.00	123.60	105.01	18,592
2022-03-15	121.90	122.90	120.70	121.95	103.61	18,850
2022-03-14	121.10	122.60	120.80	122.15	103.78	12,896
2022-03-11	119.85	121.30	119.40	120.30	102.21	19,485
2022-03-10	121.10	121.10	118.80	118.85	100.98	16,769
2022-03-09	118.50	120.80	118.50	120.30	102.21	36,002
2022-03-08	118.65	121.90	116.60	117.00	99.404	18,405
2022-03-07	120.60	121.80	118.20	121.30	103.06	75,736
2022-03-04	124.70	124.70	123.20	123.70	105.10	94,656
2022-03-03	127.15	128.10	126.50	126.80	107.73	29,591
2022-03-02	127.05	128.30	126.30	127.65	108.45	153,055
2022-03-01	129.10	129.80	127.30	127.65	108.45	135,768
2022-02-28	127.55	130.72	125.00	130.05	110.49	41,050
2022-02-25	132.00	132.30	126.90	130.20	110.62	42,539
2022-02-24	128.60	130.70	127.60	129.60	110.11	60,540
2022-02-23	133.50	134.30	132.20	132.45	112.53	17,499
2022-02-22	132.00	133.60	131.80	132.75	112.79	14,891
2022-02-21	134.95	135.81	133.20	133.80	113.68	18,268
2022-02-18	136.00	136.00	134.70	135.15	114.82	10,513
2022-02-17	135.45	138.10	135.40	135.60	115.21	22,662
2022-02-16	138.65	138.90	137.80	138.05	117.29	30,180
2022-02-15	134.60	138.50	134.60	137.55	116.86	27,829
2022-02-14	132.70	135.20	132.70	134.45	114.23	30,641
2022-02-11	134.05	135.09	133.50	134.45	114.23	20,986
2022-02-10	134.35	135.50	134.20	135.10	114.78	12,990
2022-02-09	133.30	134.80	133.30	133.70	113.59	16,758
2022-02-08	133.00	133.40	131.60	132.55	112.62	63,294
2022-02-07	131.75	134.10	130.80	132.65	112.70	13,298
2022-02-04	133.20	134.70	133.20	133.50	113.42	13,842
2022-02-03	135.75	136.50	134.10	134.75	114.48	12,242
2022-02-02	136.00	137.40	136.00	136.35	115.84	6,722
2022-02-01	134.50	136.20	134.50	135.60	115.21	10,392
2022-01-31	133.40	134.50	132.70	134.25	114.06	22,061
2022-01-28	133.90	133.90	130.00	131.95	112.11	16,382
2022-01-27	133.90	133.90	131.20	132.80	112.83	52,002
2022-01-26	133.90	133.90	128.50	133.05	113.04	22,976
2022-01-25	125.00	127.00	124.50	125.45	106.58	20,862
2022-01-24	129.10	129.10	125.90	126.25	107.26	43,332
2022-01-21	130.40	130.40	128.20	129.60	110.11	15,485
2022-01-20	131.75	133.60	131.40	131.65	111.85	19,243

← NewerPage 20 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.