SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	46.310	47.940	46.300	47.430	44.855	309
2025-11-04	47.260	47.260	46.570	46.570	44.042	48
2025-11-03	47.890	48.140	47.520	47.720	45.129	1,413
2025-10-31	48.200	48.500	48.060	48.170	45.555	43
2025-10-30	49.190	49.520	48.480	48.500	45.867	55
2025-10-29	49.190	49.580	48.740	48.830	46.179	94
2025-10-28	49.770	49.920	48.980	49.280	46.605	1,952
2025-10-27	49.800	49.800	49.160	49.670	46.973	4,218
2025-10-24	49.240	50.200	49.240	49.625	46.931	70
2025-10-23	50.440	51.500	49.560	49.670	46.973	516
2025-10-22	50.150	50.300	48.700	50.195	47.470	277
2025-10-21	48.490	50.550	48.260	50.270	47.541	319
2025-10-20	48.670	48.880	47.960	48.490	45.858	4,703
2025-10-17	48.000	48.460	47.240	48.370	45.744	84
2025-10-16	47.320	48.040	47.200	47.980	45.375	4,357
2025-10-15	47.670	48.140	47.240	47.630	45.044	1,981
2025-10-14	48.940	48.940	47.120	47.550	44.969	14,056
2025-10-13	51.275	52.950	49.680	49.900	47.191	42,895
2025-10-10	53.725	54.100	51.100	51.675	48.870	33,773
2025-10-09	53.875	55.000	53.250	53.725	50.808	22,385
2025-10-08	53.025	54.200	52.850	54.050	51.116	22,299
2025-10-07	53.025	53.300	51.850	53.200	50.312	46,773
2025-10-06	54.500	54.750	48.740	52.725	49.863	8,391
2025-10-03	66.450	66.850	65.400	65.775	62.204	28,396
2025-10-02	64.700	66.050	64.700	65.625	62.062	7,134
2025-10-01	62.550	63.800	62.550	63.750	60.289	1,544
2025-09-30	63.050	63.050	62.150	62.475	59.083	2,483
2025-09-29	63.850	64.400	63.850	64.250	60.762	2,025
2025-09-26	63.825	63.900	63.475	63.475	60.029	1,580
2025-09-25	63.700	63.700	63.150	63.375	59.934	1,960
2025-09-24	62.000	63.600	61.000	63.375	59.934	1,130
2025-09-23	62.000	63.250	62.000	62.975	59.556	2,171
2025-09-22	61.750	61.750	60.650	61.250	57.925	1,281
2025-09-19	60.950	62.500	60.950	62.100	58.729	1,979
2025-09-18	60.200	61.400	59.950	60.675	57.381	20,191
2025-09-17	60.000	60.100	59.500	60.025	56.766	5,633
2025-09-16	60.000	60.250	59.600	59.850	56.601	9,889
2025-09-15	59.950	60.900	59.950	60.175	56.908	418
2025-09-12	60.450	60.950	59.600	59.900	56.648	340
2025-09-11	61.000	61.000	60.350	60.600	57.310	764
2025-09-10	62.050	62.300	60.350	60.400	57.121	1,737
2025-09-09	60.900	61.950	60.900	61.200	57.878	788
2025-09-08	61.125	61.250	60.100	60.800	57.499	18,172
2025-09-05	61.025	61.600	60.450	60.825	57.523	2,464
2025-09-04	59.375	60.200	59.250	59.900	56.648	3,206
2025-09-03	60.200	61.250	59.725	59.725	56.483	6,112
2025-09-02	61.725	61.800	60.450	60.675	57.381	14,751
2025-09-01	62.200	62.600	61.800	61.800	58.445	50,564
2025-08-29	64.150	64.150	62.200	62.650	59.249	1,600
2025-08-28	63.625	64.500	63.550	64.375	60.880	98
2025-08-27	63.675	64.150	63.425	63.425	59.982	9
2025-08-26	66.350	66.350	63.650	63.875	60.407	4,496
2025-08-22	67.875	68.250	67.300	68.250	64.545	1,874
2025-08-21	67.300	67.300	66.800	67.000	63.363	242
2025-08-20	67.600	67.600	66.950	67.275	63.623	216
2025-08-19	66.100	67.800	66.100	67.350	63.694	496
2025-08-18	66.450	66.450	65.650	65.825	62.251	360
2025-08-15	66.800	67.000	66.200	66.525	62.913	291
2025-08-14	66.350	66.350	66.000	66.325	62.724	174
2025-08-13	65.600	66.350	65.600	66.350	62.748	376

← NewerPage 5 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.