SEB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	91.150	91.150	89.750	90.550	82.885	7,538
2024-11-22	87.950	89.850	87.950	89.525	81.947	2,718
2024-11-21	87.750	87.750	86.550	87.400	80.002	3,506
2024-11-20	91.475	93.450	88.050	88.350	80.871	4,308
2024-11-19	93.175	95.500	90.100	90.475	82.817	6,067
2024-11-18	93.525	93.700	92.350	93.075	85.196	2,132
2024-11-15	92.850	94.150	92.850	93.700	85.769	6,062
2024-11-14	92.870	94.050	92.870	93.550	85.631	4,015
2024-11-13	93.725	94.700	92.250	92.850	84.990	4,079
2024-11-12	95.000	95.000	93.350	93.425	85.517	7,201
2024-11-11	95.950	97.100	95.950	96.450	88.286	1,945
2024-11-08	95.700	95.700	95.000	95.275	87.210	5,790
2024-11-07	92.300	95.725	92.300	95.725	87.622	1,258
2024-11-06	96.600	96.600	91.000	91.150	83.434	6,079
2024-11-05	96.400	96.800	95.900	96.675	88.492	1,290
2024-11-04	96.000	96.450	95.600	96.225	88.080	22,197
2024-11-01	96.400	96.900	96.100	96.500	88.332	16,251
2024-10-31	97.025	97.900	96.200	96.425	88.263	2,739
2024-10-30	97.700	97.700	96.550	96.775	88.583	3,767
2024-10-29	98.575	99.050	98.200	98.200	89.888	3,168
2024-10-28	98.550	98.550	97.144	97.975	89.682	121,065
2024-10-25	99.750	100.30	97.500	98.250	89.933	1,549
2024-10-24	97.475	99.200	96.900	98.275	89.956	52,611
2024-10-23	95.750	97.100	95.750	96.650	88.469	738
2024-10-22	96.000	96.950	95.500	96.425	88.263	1,722
2024-10-21	97.125	98.400	95.800	95.950	87.828	1,730
2024-10-18	97.675	98.350	97.650	98.225	89.910	39,932
2024-10-17	98.475	98.600	97.350	97.525	89.270	47,463
2024-10-16	96.900	98.850	96.650	98.075	89.773	447
2024-10-15	98.750	99.750	97.350	97.775	89.499	24,515
2024-10-14	101.28	101.30	97.150	97.625	89.361	67,393
2024-10-11	100.50	101.40	100.50	100.80	92.268	43,381
2024-10-10	102.18	102.60	100.80	101.00	92.451	59,533
2024-10-09	103.60	103.60	102.00	102.50	93.824	116,609
2024-10-08	101.28	102.85	100.80	102.85	94.144	3,789
2024-10-07	102.80	105.30	102.80	104.10	95.288	106,887
2024-10-04	99.550	102.40	99.550	102.35	93.686	266,755
2024-10-03	101.00	101.00	99.550	100.05	91.581	52,436
2024-10-02	101.38	101.90	100.50	101.85	93.229	72,130
2024-10-01	102.55	103.00	101.20	101.40	92.817	2,321
2024-09-30	104.40	105.20	102.15	102.15	93.503	285,874
2024-09-27	101.40	105.30	101.40	105.15	96.249	5,625
2024-09-26	96.200	100.40	96.200	100.15	91.673	100,805
2024-09-25	95.325	96.050	94.600	95.350	87.279	4,689
2024-09-24	94.150	96.050	94.150	95.650	87.553	6,076
2024-09-23	91.775	92.800	91.500	92.475	84.647	3,493
2024-09-20	94.500	95.400	92.050	92.225	84.418	2,543
2024-09-19	96.000	96.500	94.925	95.875	87.759	3,608
2024-09-18	93.475	95.050	93.000	93.625	85.700	289,624
2024-09-17	93.875	94.100	93.200	93.625	85.700	36,053
2024-09-16	93.100	93.100	92.000	93.075	85.196	2,599
2024-09-13	91.775	93.300	91.750	93.225	85.334	40,416
2024-09-12	91.150	92.300	91.150	91.750	83.984	6,253
2024-09-11	91.775	92.250	89.837	90.025	82.405	46,074
2024-09-10	91.775	91.800	91.100	91.275	83.549	3,223
2024-09-09	90.600	91.750	90.600	91.175	83.457	3,866
2024-09-06	91.525	91.950	90.575	90.575	82.908	954
2024-09-05	91.350	93.500	91.350	92.025	84.235	46,578
2024-09-04	91.025	91.850	90.000	91.650	83.892	3,110
2024-09-03	93.125	93.550	92.000	92.525	84.693	1,704

← NewerPage 9 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.