SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	87.325	87.800	86.800	87.275	79.887	2,655
2025-05-19	87.225	88.550	86.150	87.050	79.681	8,086
2025-05-16	87.625	87.800	86.400	86.400	79.086	894
2025-05-15	87.025	87.550	86.600	87.175	79.796	29,381
2025-05-14	89.100	89.100	87.200	87.375	79.979	3,579
2025-05-13	88.975	89.300	88.975	88.975	81.443	3,871
2025-05-12	85.325	88.350	85.200	88.175	80.711	5,323
2025-05-09	84.150	84.800	84.150	84.300	77.164	527
2025-05-08	83.450	84.700	83.450	84.025	76.913	318
2025-05-07	83.300	83.300	82.800	82.875	75.860	4,817
2025-05-06	83.575	83.900	83.000	83.500	76.432	8
2025-05-02	84.100	84.200	83.450	83.975	76.867	391
2025-05-01	82.475	82.475	82.475	82.475	75.494	0
2025-04-30	82.000	82.700	82.000	82.475	75.494	1,506
2025-04-29	83.300	83.300	81.725	81.725	74.807	169
2025-04-28	82.300	83.350	82.300	82.375	75.402	4,831
2025-04-25	82.000	82.100	80.850	81.975	75.036	339
2025-04-24	80.750	81.475	79.800	81.475	74.578	39,387
2025-04-23	78.850	81.600	78.750	81.200	74.327	5,484
2025-04-22	77.950	77.950	76.650	77.575	71.008	346
2025-04-17	77.500	77.500	77.000	77.375	70.825	194
2025-04-16	76.550	77.900	76.500	77.700	71.123	239
2025-04-15	77.275	77.400	75.700	77.175	70.642	1,206
2025-04-14	78.550	80.400	76.900	77.550	70.986	573
2025-04-11	75.575	77.000	74.550	76.600	70.116	704
2025-04-10	81.025	82.750	74.975	74.975	68.629	1,127
2025-04-09	74.600	76.300	73.750	75.225	68.857	666
2025-04-08	75.025	76.950	74.050	76.800	70.299	40
2025-04-07	70.000	75.750	68.000	73.750	67.507	4,090
2025-04-04	79.025	79.150	72.500	74.450	68.148	6,904
2025-04-03	82.900	82.900	79.000	79.550	72.816	3,311
2025-04-02	86.950	86.950	83.700	84.400	77.256	1,266
2025-04-01	87.875	88.650	87.400	88.025	80.574	41,429
2025-03-31	87.550	87.550	86.150	86.925	79.567	2,353
2025-03-28	87.775	88.600	87.300	88.250	80.780	3,121
2025-03-27	87.025	87.950	86.300	87.875	80.437	1,834
2025-03-26	89.150	89.150	87.600	88.075	80.620	10,105
2025-03-25	89.325	90.400	88.500	89.225	81.672	2,621
2025-03-24	90.700	90.700	88.000	89.300	81.741	2,794
2025-03-21	90.500	90.500	88.425	89.800	82.199	15,172
2025-03-20	93.325	93.600	91.050	91.425	83.686	10,195
2025-03-19	93.575	93.800	92.550	93.350	85.448	1,602
2025-03-18	91.757	94.200	91.757	94.000	86.043	3,002
2025-03-17	90.650	92.050	90.650	91.500	83.755	742
2025-03-14	88.400	90.600	87.500	90.400	82.748	4,341
2025-03-13	87.925	88.100	87.250	87.675	80.254	2,271
2025-03-12	88.350	88.850	87.150	87.900	80.459	3,847
2025-03-11	89.475	91.700	87.950	88.400	80.917	7,647
2025-03-10	89.950	89.950	87.100	88.825	81.306	6,255
2025-03-07	90.350	90.650	89.050	89.050	81.512	79,525
2025-03-06	85.725	90.950	85.700	90.925	83.228	13,504
2025-03-05	85.225	87.150	84.600	85.825	78.560	5,352
2025-03-04	86.700	87.000	83.150	83.850	76.752	14,489
2025-03-03	87.150	87.150	84.850	86.925	79.567	117,188
2025-02-28	83.100	85.800	83.100	85.525	78.286	42,469
2025-02-27	89.300	89.300	81.900	85.475	78.240	47,472
2025-02-26	92.850	94.100	92.350	92.350	84.533	8,473
2025-02-25	91.525	92.950	91.100	92.775	84.922	7,418
2025-02-24	91.625	92.750	91.400	91.975	84.190	40,003
2025-02-21	90.000	93.500	90.000	92.025	84.235	8,804

← NewerPage 7 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.