Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	150.75	151.70	150.10	151.65	139.09	2,349,968
2024-02-26	150.45	151.25	150.05	150.75	138.27	2,572,068
2024-02-23	150.00	150.75	147.45	150.45	137.99	4,571,625
2024-02-22	152.65	153.50	151.40	151.40	138.86	3,096,546
2024-02-21	152.50	153.00	151.55	151.95	139.37	2,484,074
2024-02-20	151.85	153.00	151.25	152.50	139.87	2,644,148
2024-02-19	153.70	154.70	152.10	152.10	139.50	3,485,877
2024-02-16	151.80	154.15	151.80	153.80	141.06	4,152,062
2024-02-15	149.00	151.35	148.75	151.00	138.49	4,085,992
2024-02-14	148.80	149.00	148.10	148.80	136.48	2,459,343
2024-02-13	148.85	149.90	148.40	149.00	136.66	3,597,770
2024-02-12	147.55	149.10	147.05	148.95	136.61	2,929,809
2024-02-09	147.45	147.65	146.05	147.55	135.33	2,108,282
2024-02-08	148.30	149.20	147.10	147.45	135.24	2,090,985
2024-02-07	147.65	150.00	147.55	148.30	136.02	3,401,221
2024-02-06	148.30	149.10	147.00	147.10	134.92	3,962,569
2024-02-05	150.70	151.40	147.15	147.60	135.38	3,618,940
2024-02-02	149.80	151.05	148.45	150.20	137.76	2,153,713
2024-02-01	147.60	150.00	146.70	148.35	136.06	2,575,083
2024-01-31	150.00	150.20	148.05	148.15	135.88	4,103,000
2024-01-30	149.85	150.90	149.10	149.60	137.21	2,357,721
2024-01-29	150.25	151.40	149.40	149.50	137.12	4,918,827
2024-01-26	152.10	152.95	149.65	151.45	138.91	4,126,470
2024-01-25	139.85	151.95	139.00	151.85	139.27	10,829,770
2024-01-24	141.45	142.90	141.10	142.90	131.07	4,255,479
2024-01-23	140.85	140.85	139.65	139.90	128.31	2,864,569
2024-01-22	138.50	140.20	138.05	140.15	128.54	4,042,790
2024-01-19	139.00	139.60	137.70	137.70	126.30	3,718,281
2024-01-18	138.80	139.50	137.50	138.00	126.57	2,418,472
2024-01-17	136.85	138.30	135.75	138.25	126.80	2,896,723
2024-01-16	142.00	142.00	137.75	137.85	126.43	4,350,371
2024-01-15	144.60	144.70	142.55	142.75	130.93	2,051,619
2024-01-12	142.25	144.75	142.25	143.45	131.57	2,458,119
2024-01-11	142.50	143.50	141.95	142.25	130.47	2,504,618
2024-01-10	141.70	142.25	141.35	141.85	130.10	2,270,813
2024-01-09	142.00	142.50	141.20	142.25	130.47	2,309,556
2024-01-08	142.25	142.25	140.95	141.85	130.10	2,286,900
2024-01-05	141.55	142.25	140.85	141.80	130.06	1,386,634
2024-01-04	139.45	142.40	139.45	142.00	130.24	3,817,010
2024-01-03	140.25	141.00	138.80	139.20	127.67	2,896,568
2024-01-02	138.80	140.80	138.80	140.20	128.59	2,685,409
2023-12-29	138.10	139.40	138.05	138.80	127.30	1,745,592
2023-12-28	138.25	138.75	137.85	138.10	126.66	1,924,655
2023-12-27	136.85	138.55	136.75	138.25	126.80	2,342,406
2023-12-22	135.95	137.10	135.50	136.65	125.33	1,843,705
2023-12-21	137.20	137.20	135.55	135.95	124.69	2,057,415
2023-12-20	136.70	137.90	135.85	137.30	125.93	4,227,092
2023-12-19	136.60	137.05	135.95	136.25	124.97	2,983,984
2023-12-18	136.00	137.25	135.70	136.65	125.33	2,861,807
2023-12-15	135.65	137.70	135.65	136.00	124.74	6,141,844
2023-12-14	134.25	136.40	134.15	135.10	123.91	5,033,484
2023-12-13	134.80	134.85	132.95	133.50	122.44	4,157,606
2023-12-12	134.40	136.20	134.40	134.90	123.73	4,137,003
2023-12-11	133.10	134.70	132.80	134.40	123.27	3,861,252
2023-12-08	132.00	132.70	130.05	132.45	121.48	3,063,995
2023-12-07	130.10	132.75	130.10	132.00	121.07	3,959,427
2023-12-06	128.95	129.95	128.20	129.40	118.68	2,085,728
2023-12-05	127.85	129.10	127.45	128.95	118.27	2,390,955
2023-12-04	127.45	128.45	127.20	127.95	117.35	2,249,162
2023-12-01	127.35	127.80	126.10	127.55	116.99	3,197,207

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.