Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	126.80	127.95	126.00	127.00	116.48	7,387,720
2023-11-29	125.80	127.30	125.25	126.80	116.30	3,512,581
2023-11-28	126.75	127.15	125.50	125.80	115.38	2,530,431
2023-11-27	127.80	128.30	126.80	127.15	116.62	2,222,429
2023-11-24	127.30	128.20	127.20	127.55	116.99	2,053,802
2023-11-23	125.50	127.50	124.85	127.30	116.76	3,298,833
2023-11-22	124.65	125.70	124.40	125.20	114.83	3,993,302
2023-11-21	125.85	126.40	123.85	124.15	113.87	5,154,595
2023-11-20	126.30	127.25	125.30	126.40	115.93	2,694,145
2023-11-17	124.40	126.50	124.40	126.20	115.75	2,990,282
2023-11-16	125.20	125.45	123.55	123.85	113.59	3,883,115
2023-11-15	124.85	125.50	123.60	125.10	114.74	5,051,021
2023-11-14	124.00	124.80	123.05	124.75	114.42	4,869,164
2023-11-13	124.25	124.90	123.95	124.00	113.73	2,434,682
2023-11-10	123.75	124.90	123.35	124.00	113.73	2,081,438
2023-11-09	123.60	124.00	122.70	123.95	113.68	2,854,770
2023-11-08	122.95	124.45	122.30	123.70	113.46	1,820,727
2023-11-07	123.75	125.10	123.00	123.60	113.36	1,988,628
2023-11-06	124.40	124.85	123.40	124.25	113.96	2,350,694
2023-11-03	124.35	124.85	123.40	124.30	114.01	2,260,486
2023-11-02	123.00	124.10	121.60	123.75	113.50	3,989,158
2023-11-01	124.90	124.95	122.10	122.70	112.54	3,253,717
2023-10-31	123.50	125.60	123.50	124.30	114.01	2,580,515
2023-10-30	122.75	123.80	121.90	123.50	113.27	3,322,400
2023-10-27	123.80	125.05	122.50	122.75	112.58	3,331,937
2023-10-26	123.55	123.55	120.70	123.00	112.81	4,970,691
2023-10-25	127.85	128.65	121.30	123.35	113.13	9,135,602
2023-10-24	130.10	130.75	128.40	129.85	119.10	4,175,248
2023-10-23	132.85	132.85	130.25	130.40	119.60	4,132,784
2023-10-20	133.15	133.80	132.10	132.30	121.34	3,684,908
2023-10-19	137.05	137.15	133.50	134.45	123.32	2,991,103
2023-10-18	135.95	139.40	135.80	137.05	125.70	5,976,910
2023-10-17	136.00	136.00	133.95	135.15	123.96	4,233,170
2023-10-16	136.80	137.25	136.05	136.55	125.24	4,005,711
2023-10-13	137.15	137.50	135.30	136.65	125.33	3,011,541
2023-10-12	135.00	137.25	134.90	137.20	125.84	6,928,868
2023-10-11	133.50	135.20	133.00	134.80	123.64	3,325,102
2023-10-10	131.00	133.95	130.90	133.30	122.26	3,396,644
2023-10-09	130.20	130.50	129.20	130.25	119.46	1,805,437
2023-10-06	129.00	130.90	128.45	130.80	119.97	2,391,997
2023-10-05	128.10	128.65	127.20	128.30	117.67	2,528,598
2023-10-04	126.70	129.05	125.05	127.55	116.99	3,471,027
2023-10-03	129.35	130.95	125.05	127.50	116.94	4,607,521
2023-10-02	131.00	131.50	129.30	129.95	119.19	2,469,636
2023-09-29	129.40	130.90	129.25	130.65	119.83	3,198,559
2023-09-28	129.40	129.90	128.70	129.90	119.14	1,639,617
2023-09-27	130.70	130.70	128.85	129.15	118.45	3,123,744
2023-09-26	130.80	130.90	129.10	130.65	119.83	2,550,477
2023-09-25	131.50	132.70	130.15	130.80	119.97	2,503,627
2023-09-22	130.95	131.55	130.40	130.90	120.06	2,488,071
2023-09-21	130.40	131.90	130.15	131.65	120.75	2,372,466
2023-09-20	128.80	131.20	128.20	130.95	120.11	4,196,810
2023-09-19	128.95	129.70	128.20	128.80	118.13	2,939,692
2023-09-18	130.05	130.45	128.65	128.90	118.22	2,736,140
2023-09-15	129.45	130.45	129.10	130.05	119.28	4,938,557
2023-09-14	127.25	129.85	127.15	129.35	118.64	4,028,511
2023-09-13	127.35	127.90	126.95	127.45	116.89	2,224,555
2023-09-12	127.25	127.70	126.50	127.35	116.80	3,760,223
2023-09-11	127.30	128.65	126.55	126.80	116.30	2,905,623
2023-09-08	127.10	127.75	125.50	126.65	116.16	2,020,903

← NewerPage 13 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.