SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	53.700	53.700	52.600	52.625	49.768	585
2026-04-28	53.225	54.500	52.850	53.975	51.045	1,544
2026-04-27	53.725	54.750	53.600	54.175	51.234	103,496
2026-04-24	51.300	54.100	51.300	53.575	50.666	10,806
2026-04-23	48.750	50.400	47.840	50.225	47.498	75
2026-04-22	48.730	49.960	48.020	48.590	45.952	122
2026-04-21	49.715	50.600	48.860	48.990	46.330	118
2026-04-20	50.540	50.650	50.050	50.220	47.494	21
2026-04-17	50.885	52.050	50.650	51.850	49.035	114,060
2026-04-16	49.460	50.600	49.460	50.495	47.754	107
2026-04-15	48.100	49.260	47.820	48.990	46.330	903
2026-04-14	47.520	48.460	47.480	48.150	45.536	23
2026-04-13	47.140	47.140	46.560	46.970	44.420	39,975
2026-04-10	47.500	48.380	46.380	47.650	45.063	52,569
2026-04-09	47.030	47.320	46.040	47.090	44.534	66
2026-04-08	46.680	47.880	46.020	47.210	44.647	134,015
2026-04-07	44.330	45.700	44.330	44.330	41.923	248
2026-04-02	44.280	44.320	43.520	44.110	41.715	45,563
2026-04-01	44.200	44.520	43.680	44.410	41.999	964
2026-03-31	43.050	44.380	42.240	43.500	41.138	1,341
2026-03-30	44.000	44.000	42.580	43.280	40.930	61,339
2026-03-27	44.590	44.680	43.940	44.050	41.659	3,955
2026-03-26	45.140	45.140	44.060	44.370	41.961	306
2026-03-25	44.040	45.200	44.040	44.730	42.302	113,177
2026-03-24	43.630	43.890	43.100	43.890	41.507	192,896
2026-03-23	41.350	44.240	41.040	43.390	41.034	56,336
2026-03-20	42.160	42.960	42.160	42.400	40.098	20,303
2026-03-19	42.680	42.680	41.480	41.750	39.483	163
2026-03-18	43.690	44.400	43.380	43.550	41.186	1,858
2026-03-17	44.670	45.020	42.800	42.880	40.552	808
2026-03-16	45.120	45.500	44.500	44.980	42.538	165
2026-03-13	45.210	45.900	44.700	45.390	42.926	406
2026-03-12	46.480	47.060	45.800	45.950	43.455	11
2026-03-11	47.220	47.220	46.550	46.550	44.023	16
2026-03-10	46.090	47.280	46.000	47.090	44.534	75,568
2026-03-09	45.600	45.600	44.660	44.880	42.444	186
2026-03-06	47.010	47.780	46.580	47.440	44.865	1,057
2026-03-05	46.090	46.680	45.680	46.420	43.900	5
2026-03-04	46.010	47.280	45.860	46.170	43.663	5,536
2026-03-03	48.360	48.360	46.340	46.340	43.824	5,568
2026-03-02	50.050	50.900	48.560	48.640	45.999	1,717
2026-02-27	52.600	53.450	51.400	52.175	49.342	3,911
2026-02-26	53.025	53.750	51.300	53.100	50.217	20,420
2026-02-25	53.825	57.850	52.600	53.975	51.045	1,681
2026-02-24	51.185	51.400	50.500	51.000	48.231	4,014
2026-02-23	52.050	52.150	50.875	50.875	48.113	182
2026-02-20	52.150	52.175	51.450	52.175	49.342	64
2026-02-19	52.750	52.750	51.500	51.600	48.799	8
2026-02-18	52.050	52.550	50.950	52.550	49.697	111
2026-02-17	52.000	52.000	51.350	51.775	48.964	5
2026-02-16	52.950	52.950	52.000	52.150	49.319	121
2026-02-13	52.900	52.900	51.400	51.875	49.059	593
2026-02-12	53.125	53.500	51.975	51.975	49.153	20,014
2026-02-11	52.500	53.350	51.500	52.575	49.721	694
2026-02-10	51.450	52.450	51.450	52.150	49.319	510
2026-02-09	50.070	50.495	49.620	50.495	47.754	7,149
2026-02-06	49.090	50.345	48.200	50.345	47.612	52,606
2026-02-05	49.135	49.500	48.260	48.750	46.103	89
2026-02-04	47.200	49.140	47.140	49.090	46.425	498
2026-02-03	48.000	48.040	46.560	46.610	44.080	50

← NewerPage 3 of 5 · 253 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.