Skandinaviska Enskilda Banken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 153.05 | 153.90 | 151.90 | 152.50 | 142.61 | 1,519,392 |
| 2024-08-20 | 155.80 | 156.30 | 151.80 | 152.90 | 142.98 | 3,163,902 |
| 2024-08-19 | 155.30 | 156.30 | 155.00 | 155.75 | 145.65 | 1,407,187 |
| 2024-08-16 | 154.20 | 155.85 | 154.20 | 155.50 | 145.42 | 2,565,877 |
| 2024-08-15 | 152.95 | 154.60 | 151.70 | 154.20 | 144.20 | 1,975,764 |
| 2024-08-14 | 152.00 | 152.55 | 151.50 | 152.00 | 142.14 | 1,341,671 |
| 2024-08-13 | 151.35 | 152.20 | 150.20 | 151.20 | 141.39 | 1,489,902 |
| 2024-08-12 | 151.80 | 152.10 | 150.45 | 150.70 | 140.93 | 1,179,071 |
| 2024-08-09 | 150.25 | 152.05 | 150.10 | 150.85 | 141.07 | 1,429,957 |
| 2024-08-08 | 148.00 | 150.55 | 146.40 | 149.90 | 140.18 | 1,980,328 |
| 2024-08-07 | 147.25 | 150.05 | 146.45 | 149.30 | 139.62 | 2,421,972 |
| 2024-08-06 | 149.55 | 149.95 | 143.05 | 145.35 | 135.92 | 3,334,019 |
| 2024-08-05 | 146.30 | 149.60 | 143.50 | 147.75 | 138.17 | 4,764,007 |
| 2024-08-02 | 158.05 | 158.25 | 152.00 | 152.00 | 142.14 | 3,946,771 |
| 2024-08-01 | 164.40 | 164.50 | 159.95 | 159.95 | 149.58 | 2,320,655 |
| 2024-07-31 | 165.05 | 166.00 | 164.45 | 165.00 | 154.30 | 1,976,634 |
| 2024-07-30 | 163.40 | 164.85 | 163.20 | 164.85 | 154.16 | 1,999,206 |
| 2024-07-29 | 163.70 | 164.90 | 163.15 | 163.40 | 152.80 | 1,550,650 |
| 2024-07-26 | 161.70 | 163.20 | 161.60 | 162.90 | 152.34 | 1,587,294 |
| 2024-07-25 | 159.00 | 161.90 | 158.25 | 161.55 | 151.07 | 2,064,048 |
| 2024-07-24 | 162.40 | 162.40 | 159.55 | 159.90 | 149.53 | 2,644,751 |
| 2024-07-23 | 163.55 | 164.10 | 162.40 | 162.90 | 152.34 | 1,557,019 |
| 2024-07-22 | 161.45 | 164.15 | 161.25 | 163.05 | 152.48 | 2,024,070 |
| 2024-07-19 | 161.55 | 162.70 | 160.55 | 160.90 | 150.47 | 2,348,778 |
| 2024-07-18 | 160.00 | 162.70 | 158.30 | 162.65 | 152.10 | 3,840,851 |
| 2024-07-17 | 160.50 | 160.65 | 158.30 | 158.90 | 148.60 | 2,486,125 |
| 2024-07-16 | 158.10 | 162.75 | 157.50 | 160.20 | 149.81 | 3,427,709 |
| 2024-07-15 | 157.10 | 157.80 | 154.35 | 156.00 | 145.88 | 2,774,478 |
| 2024-07-12 | 158.20 | 159.10 | 157.05 | 159.10 | 148.78 | 2,601,525 |
| 2024-07-11 | 155.25 | 158.20 | 154.00 | 158.20 | 147.94 | 2,743,955 |
| 2024-07-10 | 153.65 | 154.00 | 152.30 | 154.00 | 144.01 | 2,514,149 |
| 2024-07-09 | 155.65 | 155.70 | 152.40 | 153.05 | 143.12 | 2,184,238 |
| 2024-07-08 | 156.25 | 157.00 | 154.45 | 154.45 | 144.43 | 2,123,653 |
| 2024-07-05 | 157.90 | 158.30 | 156.25 | 156.55 | 146.40 | 1,334,228 |
| 2024-07-04 | 156.35 | 158.60 | 156.25 | 157.70 | 147.47 | 1,526,959 |
| 2024-07-03 | 154.75 | 156.75 | 154.35 | 156.00 | 145.88 | 2,257,704 |
| 2024-07-02 | 157.50 | 157.50 | 153.90 | 153.90 | 143.92 | 3,344,730 |
| 2024-07-01 | 159.25 | 159.85 | 156.95 | 157.80 | 147.57 | 2,329,491 |
| 2024-06-28 | 155.85 | 156.75 | 155.15 | 156.50 | 146.35 | 2,403,120 |
| 2024-06-27 | 152.90 | 155.20 | 152.80 | 154.55 | 144.53 | 3,131,058 |
| 2024-06-26 | 152.35 | 154.30 | 151.70 | 152.45 | 142.56 | 2,786,959 |
| 2024-06-25 | 153.50 | 153.55 | 151.55 | 151.80 | 141.96 | 2,016,065 |
| 2024-06-24 | 151.50 | 154.25 | 150.75 | 153.65 | 143.69 | 3,043,617 |
| 2024-06-20 | 152.30 | 156.45 | 152.25 | 153.10 | 143.17 | 14,467,390 |
| 2024-06-19 | 151.80 | 152.20 | 151.20 | 151.85 | 142.00 | 2,675,359 |
| 2024-06-18 | 153.45 | 154.00 | 150.85 | 151.75 | 141.91 | 2,258,093 |
| 2024-06-17 | 153.05 | 155.10 | 151.70 | 152.05 | 142.19 | 3,241,747 |
| 2024-06-14 | 152.20 | 153.50 | 151.25 | 152.80 | 142.89 | 2,377,954 |
| 2024-06-13 | 154.15 | 154.70 | 152.05 | 152.05 | 142.19 | 3,221,086 |
| 2024-06-12 | 151.80 | 155.45 | 151.75 | 154.75 | 144.71 | 3,045,918 |
| 2024-06-11 | 151.35 | 153.25 | 150.30 | 151.40 | 141.58 | 2,610,413 |
| 2024-06-10 | 152.40 | 152.40 | 150.30 | 151.10 | 141.30 | 2,782,548 |
| 2024-06-07 | 150.45 | 154.00 | 150.40 | 152.45 | 142.56 | 3,078,023 |
| 2024-06-05 | 148.35 | 149.85 | 147.65 | 149.60 | 139.90 | 2,015,592 |
| 2024-06-04 | 149.90 | 150.15 | 147.15 | 147.65 | 138.07 | 1,967,881 |
| 2024-06-03 | 150.00 | 150.60 | 149.55 | 149.80 | 140.09 | 1,946,865 |
| 2024-05-31 | 147.95 | 149.40 | 147.45 | 149.15 | 139.48 | 5,164,080 |
| 2024-05-30 | 146.45 | 147.95 | 145.85 | 147.80 | 138.21 | 2,548,057 |
| 2024-05-29 | 148.50 | 148.70 | 146.65 | 146.65 | 137.14 | 2,305,602 |
| 2024-05-28 | 149.10 | 149.40 | 148.10 | 148.85 | 139.20 | 2,504,196 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 8.5000 SEK |
| 2025-04-02 | 3.0000 SEK |
| 2024-03-20 | 3.0000 SEK |
| 2023-04-05 | 6.7500 SEK |
| 2022-03-23 | 6.0000 SEK |
| 2021-11-15 | 4.1000 SEK |
| 2021-03-31 | 4.1000 SEK |
| 2020-03-24 | 6.2500 SEK |
| 2019-03-27 | 0.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.