Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	127.75	128.70	126.90	127.10	116.57	2,438,136
2023-09-06	128.35	128.35	126.60	128.05	117.45	2,601,178
2023-09-05	127.50	130.00	127.20	128.95	118.27	2,607,385
2023-09-04	127.95	128.95	127.60	127.65	117.08	1,613,433
2023-09-01	127.15	127.95	126.80	127.25	116.71	1,499,308
2023-08-31	125.80	127.80	125.55	127.15	116.62	5,490,889
2023-08-30	126.00	126.50	125.35	125.80	115.38	2,193,216
2023-08-29	125.05	126.45	124.85	125.60	115.20	2,607,064
2023-08-28	123.95	125.55	123.95	125.25	114.88	1,534,893
2023-08-25	123.00	124.60	122.00	123.35	113.13	2,296,656
2023-08-24	123.65	124.55	123.20	123.45	113.23	2,164,796
2023-08-23	124.75	125.20	123.65	123.65	113.41	2,212,325
2023-08-22	125.70	125.80	124.60	124.90	114.56	1,705,416
2023-08-21	125.80	126.10	124.20	124.90	114.56	1,788,327
2023-08-18	125.50	125.90	124.50	125.65	115.24	1,880,841
2023-08-17	126.35	127.00	125.80	126.15	115.70	1,813,786
2023-08-16	125.75	127.45	125.40	126.65	116.16	1,724,569
2023-08-15	127.80	127.80	126.00	126.55	116.07	2,505,703
2023-08-14	127.95	128.45	127.30	127.65	117.08	1,960,886
2023-08-11	128.00	128.25	127.25	128.05	117.45	1,526,507
2023-08-10	127.05	128.70	127.05	128.35	117.72	1,747,142
2023-08-09	126.40	127.75	126.30	126.55	116.07	1,583,294
2023-08-08	125.20	127.05	124.50	125.65	115.24	2,354,148
2023-08-07	126.00	127.10	125.65	126.75	116.25	1,549,915
2023-08-04	125.30	126.50	124.90	126.05	115.61	1,290,262
2023-08-03	125.00	125.60	123.70	124.65	114.33	2,590,128
2023-08-02	125.60	126.00	123.25	125.00	114.65	2,629,870
2023-08-01	127.45	128.00	126.20	126.75	116.25	1,815,953
2023-07-31	127.50	128.00	127.25	127.55	116.99	2,016,386
2023-07-28	128.35	128.40	127.30	127.55	116.99	1,933,773
2023-07-27	127.15	128.60	126.65	128.25	117.63	2,145,844
2023-07-26	127.30	127.40	125.75	127.00	116.48	1,449,709
2023-07-25	126.15	127.70	126.00	127.60	117.03	2,052,285
2023-07-24	125.10	126.90	124.50	125.90	115.47	2,100,249
2023-07-21	124.90	125.45	123.60	125.10	114.74	1,753,039
2023-07-20	124.40	124.60	123.05	124.60	114.28	2,492,517
2023-07-19	125.50	125.70	122.90	124.00	113.73	2,991,351
2023-07-18	123.90	125.35	120.75	124.10	113.82	5,586,013
2023-07-17	123.20	124.15	122.40	123.50	113.27	2,426,900
2023-07-14	123.95	124.20	122.70	123.05	112.86	2,365,733
2023-07-13	122.00	124.30	121.20	123.60	113.36	3,232,741
2023-07-12	121.30	122.05	120.90	121.95	111.85	2,702,875
2023-07-11	119.85	120.95	118.90	120.80	110.80	1,567,951
2023-07-10	120.25	120.75	119.60	119.85	109.92	1,685,958
2023-07-07	120.50	120.95	118.70	120.60	110.61	2,218,750
2023-07-06	121.60	122.30	119.55	120.15	110.20	3,412,439
2023-07-05	120.75	122.60	120.35	122.20	112.08	4,298,038
2023-07-04	120.45	121.80	120.45	121.05	111.02	2,146,517
2023-07-03	119.85	121.70	119.70	120.10	110.15	3,013,367
2023-06-30	118.65	119.80	118.15	119.15	109.28	2,204,634
2023-06-29	116.45	118.85	116.40	118.25	108.46	2,441,070
2023-06-28	115.75	116.50	115.15	116.25	106.62	2,600,624
2023-06-27	115.70	116.10	113.70	115.20	105.66	2,430,951
2023-06-26	114.00	115.60	111.90	115.45	105.89	3,017,015
2023-06-22	117.65	118.05	114.70	114.75	105.25	5,905,807
2023-06-21	118.80	119.65	118.30	119.60	109.70	3,462,791
2023-06-20	119.65	120.20	118.80	118.85	109.01	4,089,826
2023-06-19	120.85	120.85	119.25	119.65	109.74	4,240,142
2023-06-16	119.40	121.00	119.20	120.90	110.89	7,768,261
2023-06-15	118.55	119.75	118.10	118.65	108.82	2,797,105

← NewerPage 14 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.