SEB SA historical data
| 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 |
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.