SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	88.550	91.000	88.150	89.850	82.244	42,749
2025-02-19	91.075	91.350	88.575	88.575	81.077	46,546
2025-02-18	91.375	91.600	90.350	91.600	83.846	77,272
2025-02-17	90.700	91.200	90.200	91.025	83.320	8,684
2025-02-14	91.300	91.300	90.675	90.675	83.000	48,016
2025-02-13	88.550	90.950	88.550	90.450	82.794	8,324
2025-02-12	92.500	93.100	88.200	88.875	81.352	17,011
2025-02-11	91.875	93.350	91.400	92.850	84.990	8,195
2025-02-10	91.275	92.450	91.000	92.450	84.624	10,027
2025-02-07	91.575	92.600	90.350	90.700	83.022	10,836
2025-02-06	90.550	92.250	89.650	92.200	84.396	6,151
2025-02-05	90.450	90.720	89.300	89.450	81.878	4,080
2025-02-04	90.850	90.850	90.150	90.675	83.000	4,556
2025-02-03	90.450	90.650	86.350	90.200	82.565	6,524
2025-01-31	92.500	92.900	91.700	91.850	84.075	3,906
2025-01-30	92.150	92.900	91.750	92.575	84.739	2,461
2025-01-29	92.850	92.900	92.250	92.575	84.739	5,548
2025-01-28	92.250	93.300	90.050	92.900	85.036	6,256
2025-01-27	90.950	92.150	90.250	92.150	84.350	101,432
2025-01-24	91.025	94.900	90.250	91.200	83.480	64,098
2025-01-23	90.100	91.250	90.050	91.150	83.434	7,094
2025-01-22	91.300	91.300	89.850	90.325	82.679	3,106
2025-01-21	90.550	91.800	89.050	91.550	83.801	2,500
2025-01-20	88.000	91.000	88.000	90.575	82.908	153,144
2025-01-17	86.300	87.050	85.450	86.525	79.201	4,664
2025-01-16	86.900	86.950	85.300	86.000	78.720	36,586
2025-01-15	84.250	85.975	84.250	85.700	78.446	4,643
2025-01-14	84.250	86.150	83.900	84.050	76.935	6,880
2025-01-13	83.475	83.500	82.150	82.725	75.723	3,114
2025-01-10	85.025	85.400	83.900	84.000	76.890	3,603
2025-01-09	85.075	85.300	84.000	84.475	77.324	7,111
2025-01-08	87.250	87.250	85.400	85.400	78.171	3,829
2025-01-07	87.125	87.200	86.200	86.275	78.972	5,978
2025-01-06	86.700	89.000	86.050	86.700	79.361	6,370
2025-01-03	86.500	86.500	85.425	85.425	78.194	8,425
2025-01-02	87.900	87.900	86.050	86.700	79.361	2,406
2024-12-31	86.700	87.650	86.700	87.125	79.750	221
2024-12-30	87.500	87.500	86.125	86.125	78.835	44,790
2024-12-27	86.100	87.500	86.100	87.175	79.796	1,832
2024-12-24	86.350	86.900	86.350	86.475	79.155	126
2024-12-23	87.025	87.150	85.700	86.125	78.835	4,913
2024-12-20	86.700	88.200	84.800	86.575	79.247	7,341
2024-12-19	86.550	88.900	85.500	86.925	79.567	61,937
2024-12-18	89.300	90.350	89.300	89.600	82.016	6,317
2024-12-17	89.275	89.850	89.050	89.200	81.649	1,520
2024-12-16	92.000	92.750	89.600	89.725	82.130	21,956
2024-12-13	93.225	94.450	92.200	92.350	84.533	2,166
2024-12-12	94.900	94.903	93.500	93.800	85.860	2,422
2024-12-11	94.050	95.500	94.000	94.550	86.547	2,736
2024-12-10	94.500	95.550	94.300	94.500	86.501	3,894
2024-12-09	92.000	95.450	91.600	95.100	87.050	3,676
2024-12-06	89.950	91.250	89.950	91.175	83.457	1,072
2024-12-05	88.450	89.850	88.450	89.700	82.107	4,958
2024-12-04	86.900	88.750	86.900	88.450	80.963	3,370
2024-12-03	87.525	89.000	86.450	86.800	79.453	86,128
2024-12-02	87.725	88.900	87.550	88.025	80.574	3,444
2024-11-29	89.475	89.800	88.800	89.525	81.947	3,448
2024-11-28	90.050	91.100	89.600	89.725	82.130	4,485
2024-11-27	90.100	90.400	89.300	90.300	82.656	3,657
2024-11-26	91.025	91.700	89.650	90.575	82.908	3,434

← NewerPage 8 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.