SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	47.630	48.200	47.440	47.980	45.375	51
2026-01-30	45.600	48.160	45.600	47.560	44.978	1,620
2026-01-29	46.010	46.640	44.440	44.950	42.510	4,852
2026-01-28	45.490	46.140	45.000	45.940	43.446	62
2026-01-27	46.930	47.180	45.600	45.610	43.134	1,155
2026-01-26	46.540	46.780	46.340	46.670	44.136	93
2026-01-23	46.560	46.560	46.160	46.510	43.985	1
2026-01-22	46.120	46.780	46.120	46.600	44.070	22
2026-01-21	45.020	46.000	44.620	45.920	43.427	12,259
2026-01-20	46.720	46.720	45.000	45.230	42.775	244
2026-01-19	48.020	48.020	46.930	46.930	44.382	316
2026-01-16	49.180	49.420	48.540	48.860	46.207	166
2026-01-15	49.040	49.600	49.040	49.370	46.690	21
2026-01-14	50.200	50.200	48.860	49.570	46.879	3,666
2026-01-13	50.395	50.800	49.400	49.560	46.869	94
2026-01-12	51.325	51.500	50.200	50.350	47.617	2,928
2026-01-09	50.840	51.300	50.300	51.125	48.349	11
2026-01-08	51.500	51.500	49.840	50.850	48.089	814
2026-01-07	51.475	52.250	51.300	51.350	48.562	558
2026-01-06	49.900	51.500	49.900	51.350	48.562	5,926
2026-01-05	49.470	50.700	48.680	49.300	46.624	4,121
2026-01-02	49.620	49.620	49.100	49.140	46.472	109
2025-12-31	49.515	49.800	49.360	49.360	46.680	1
2025-12-30	48.990	49.660	48.660	49.585	46.893	15
2025-12-29	48.690	48.980	48.640	48.860	46.207	145
2025-12-24	48.935	49.020	48.860	48.860	46.207	7
2025-12-23	48.620	49.040	48.620	48.860	46.207	1,185
2025-12-22	48.590	49.020	48.440	48.720	46.075	42,640
2025-12-19	49.000	49.000	48.460	48.900	46.245	9,991
2025-12-18	48.990	49.480	48.600	49.470	46.784	35,742
2025-12-17	50.170	50.300	49.300	49.300	46.624	113
2025-12-16	50.400	50.550	50.400	50.475	47.735	474
2025-12-15	50.600	50.600	49.980	50.350	47.617	272
2025-12-12	50.005	50.800	49.920	50.125	47.404	227
2025-12-11	48.620	49.400	48.620	49.380	46.699	181
2025-12-10	48.100	48.680	48.100	48.540	45.905	2,106
2025-12-09	48.410	48.900	47.840	48.250	45.631	6,790
2025-12-08	49.080	49.300	48.420	48.420	45.791	123
2025-12-05	49.090	49.460	48.940	49.330	46.652	1,305
2025-12-04	48.140	49.480	48.140	48.960	46.302	262
2025-12-03	47.660	48.840	47.660	47.690	45.101	3,129
2025-12-02	48.280	48.280	47.530	47.530	44.950	64
2025-12-01	48.700	48.700	47.800	48.340	45.716	4,306
2025-11-28	48.835	49.040	48.640	48.830	46.179	180
2025-11-27	48.570	48.980	48.540	48.900	46.245	300
2025-11-26	48.500	48.500	48.060	48.280	45.659	515
2025-11-25	48.340	48.340	47.520	48.310	45.687	6,687
2025-11-24	47.890	48.520	47.850	47.850	45.252	25,625
2025-11-21	47.320	48.040	47.320	48.030	45.423	904
2025-11-20	48.000	48.480	47.290	47.290	44.723	18
2025-11-19	46.810	47.620	46.600	47.620	45.035	28
2025-11-18	47.010	47.100	46.320	46.470	43.947	9,210
2025-11-17	48.160	48.180	47.450	47.450	44.874	4,526
2025-11-14	48.990	49.040	47.760	48.330	45.706	451
2025-11-13	49.580	49.820	48.780	49.110	46.444	111
2025-11-12	48.790	49.680	48.240	49.605	46.912	1,202
2025-11-11	47.500	48.650	47.340	48.650	46.009	250
2025-11-10	47.770	47.800	46.960	47.130	44.571	288
2025-11-07	47.630	47.660	46.680	47.030	44.477	63
2025-11-06	47.690	47.960	47.440	47.480	44.902	29

← NewerPage 4 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.