SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	65.600	66.350	65.600	66.350	62.748	376
2025-08-12	65.025	65.450	64.750	65.300	61.755	11
2025-08-11	65.725	66.100	64.925	64.925	61.400	383
2025-08-08	65.550	65.950	65.550	65.875	62.299	2,363
2025-08-07	64.500	65.850	64.500	65.500	61.944	434
2025-08-06	63.650	64.400	63.650	64.125	60.644	582
2025-08-05	63.900	63.900	63.050	63.475	60.029	161
2025-08-04	62.850	63.850	62.850	63.050	59.627	37
2025-08-01	64.250	64.250	62.500	63.125	59.698	36,351
2025-07-31	64.500	65.500	64.325	64.325	60.833	4,726
2025-07-30	66.500	66.500	64.850	65.150	61.613	1,245
2025-07-29	67.075	67.250	65.600	66.675	63.055	71
2025-07-28	67.425	68.400	67.025	67.025	63.386	1,336
2025-07-25	67.675	68.550	66.100	66.550	62.937	479
2025-07-24	67.350	67.350	62.700	66.300	62.701	23,985
2025-07-23	74.950	74.950	74.000	74.450	70.408	3,970
2025-07-22	77.950	77.950	72.650	73.450	69.462	3,020
2025-07-21	80.200	80.900	79.575	79.575	75.255	3,973
2025-07-18	80.350	81.750	79.850	80.000	75.657	2,901
2025-07-17	81.025	82.450	80.500	80.925	76.532	190
2025-07-16	82.150	82.300	81.050	81.125	76.721	604
2025-07-15	82.900	83.500	82.200	82.600	78.116	34
2025-07-14	83.575	83.950	81.900	82.000	77.548	12
2025-07-11	84.300	84.300	83.200	83.225	78.707	1,673
2025-07-10	83.725	85.500	83.150	84.550	79.960	981
2025-07-09	83.175	83.600	82.350	83.425	78.896	12
2025-07-08	82.100	83.750	80.600	82.825	78.328	556
2025-07-07	81.475	82.200	80.900	82.050	77.596	7,882
2025-07-04	82.000	82.750	81.550	81.925	77.477	7,246
2025-07-03	83.075	83.750	82.600	82.600	78.116	1,011
2025-07-02	81.400	83.250	81.400	83.250	78.730	25,028
2025-07-01	80.100	80.775	79.975	80.775	76.390	22,271
2025-06-30	83.275	83.650	80.100	80.250	75.893	254
2025-06-27	81.475	83.250	81.450	82.900	78.399	8,405
2025-06-26	80.500	81.200	80.500	81.050	76.650	30,037
2025-06-25	80.400	80.600	79.750	80.600	76.224	50,124
2025-06-24	79.700	80.900	79.700	79.825	75.491	879
2025-06-23	79.675	79.950	78.150	78.250	74.002	1,296
2025-06-20	79.800	80.600	78.500	79.850	75.515	4,044
2025-06-19	80.000	80.450	79.600	79.650	75.326	4,935
2025-06-18	81.850	81.850	80.750	81.050	76.650	6,194
2025-06-17	83.275	84.150	82.975	82.975	78.470	54
2025-06-16	83.450	84.200	83.450	83.600	79.061	5,459
2025-06-13	83.750	83.750	82.550	83.625	79.085	594
2025-06-12	84.300	85.100	83.800	83.975	79.416	122
2025-06-11	84.900	85.900	84.750	84.775	80.173	4
2025-06-10	83.600	84.575	83.600	84.575	79.983	603
2025-06-09	83.375	83.700	83.000	83.400	78.872	512
2025-06-06	82.450	83.150	82.450	82.825	78.328	785
2025-06-05	84.500	84.850	81.900	82.900	78.399	2,517
2025-06-04	84.900	84.900	84.300	84.400	79.818	232
2025-06-03	84.700	84.700	83.150	83.675	79.132	1,266
2025-06-02	87.350	87.350	86.700	87.225	79.842	1,960
2025-05-30	87.475	88.200	87.400	87.675	80.254	760
2025-05-29	87.825	88.650	87.200	87.200	79.819	93
2025-05-28	87.500	87.500	86.700	86.975	79.613	279
2025-05-27	85.625	87.350	85.500	87.350	79.956	644
2025-05-23	85.275	86.000	83.450	84.300	77.164	359
2025-05-22	85.650	85.650	84.850	84.850	77.668	498
2025-05-21	87.350	87.350	86.300	86.350	79.041	2,272

← NewerPage 6 of 22 · 1,266 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.