SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	127.80	131.40	127.80	130.55	110.92	7,858
2022-01-18	128.00	130.10	128.00	129.80	110.28	18,531
2022-01-17	130.55	131.00	129.00	130.80	111.13	8,907
2022-01-14	132.32	132.32	130.40	130.40	110.79	12,247
2022-01-13	134.25	134.40	133.40	134.00	113.85	6,762
2022-01-12	136.60	136.60	134.10	134.15	113.97	11,639
2022-01-11	137.30	138.10	136.30	136.90	116.31	12,714
2022-01-10	137.70	139.00	136.60	136.75	116.18	7,013
2022-01-07	138.15	139.00	138.00	138.25	117.46	28,477
2022-01-06	139.40	139.40	138.30	138.65	117.80	8,087
2022-01-05	139.80	141.90	139.80	141.65	120.35	65,827
2022-01-04	138.20	139.20	138.20	138.65	117.80	6,755
2021-12-31	137.30	137.70	137.30	137.70	116.99	68
2021-12-30	137.70	139.00	137.70	138.45	117.63	2,609
2021-12-29	138.70	138.70	137.40	137.85	117.12	2,311
2021-12-24	135.35	135.35	135.35	135.35	114.99	0
2021-12-23	135.90	137.00	135.90	136.25	115.76	6,198
2021-12-22	135.00	136.50	135.00	136.10	115.63	24,938
2021-12-21	131.20	135.30	131.20	135.15	114.82	12,221
2021-12-20	134.00	134.00	129.80	129.85	110.32	19,084
2021-12-17	137.20	137.60	136.30	137.20	116.57	17,692
2021-12-16	137.50	138.50	136.30	137.15	116.52	31,777
2021-12-15	136.10	137.10	135.40	136.85	116.27	26,325
2021-12-14	135.55	137.10	135.20	136.35	115.84	13,427
2021-12-13	135.75	136.60	135.30	135.30	114.95	11,768
2021-12-10	134.85	137.10	134.20	135.90	115.46	14,030
2021-12-09	134.00	134.90	134.00	134.55	114.31	41,560
2021-12-08	133.90	133.90	133.30	133.80	113.68	50,961
2021-12-07	133.40	134.71	133.40	134.70	114.44	9,816
2021-12-06	130.60	132.70	130.60	132.50	112.57	9,133
2021-12-03	129.75	129.75	129.75	129.75	110.24	11,801
2021-12-02	131.30	131.30	129.10	130.35	110.75	10,712
2021-12-01	131.60	132.90	131.60	132.70	112.74	23,438
2021-11-30	132.60	132.60	130.35	132.10	112.23	79,651
2021-11-29	132.80	134.20	132.80	133.15	113.13	33,366
2021-11-26	132.10	134.97	131.50	132.90	112.91	13,125
2021-11-25	135.55	135.61	134.49	135.20	114.87	6,046
2021-11-24	135.65	136.70	134.20	134.75	114.48	18,272
2021-11-23	136.50	137.00	134.60	136.55	116.01	38,587
2021-11-22	137.50	138.20	136.79	137.25	116.61	18,143
2021-11-19	137.30	138.40	137.10	138.35	117.54	7,506
2021-11-18	137.40	138.80	137.30	137.95	117.20	15,916
2021-11-17	136.40	138.90	136.40	137.90	117.16	11,896
2021-11-16	137.60	138.20	135.10	137.30	116.65	8,529
2021-11-15	134.30	136.70	134.30	135.90	115.46	48,973
2021-11-12	134.75	136.60	134.10	134.20	114.02	9,781
2021-11-11	136.90	136.90	134.70	134.95	114.65	7,528
2021-11-10	135.25	138.00	135.00	137.60	116.91	82,954
2021-11-09	134.50	135.00	134.50	134.60	114.36	79,192
2021-11-08	134.85	135.30	133.60	134.85	114.57	17,607
2021-11-05	133.59	135.10	133.59	134.30	114.10	8,084
2021-11-04	134.50	134.50	132.50	132.65	112.70	8,422
2021-11-03	132.90	134.90	131.60	134.70	114.44	32,147
2021-11-02	133.40	133.40	132.00	132.90	112.91	7,406
2021-11-01	131.65	133.80	130.00	133.60	113.51	8,708
2021-10-29	133.50	135.50	132.00	135.15	114.82	28,902
2021-10-28	136.60	136.60	129.80	133.35	113.30	40,943
2021-10-27	140.00	143.90	135.50	137.95	117.20	54,492
2021-10-26	125.00	125.10	122.60	122.80	104.33	11,094
2021-10-25	122.95	124.50	122.40	124.15	105.48	12,564

← NewerPage 21 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.