Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	118.55	119.75	118.10	118.65	108.82	2,797,105
2023-06-14	118.80	119.35	117.45	118.55	108.73	2,897,780
2023-06-13	119.00	119.15	117.75	119.05	109.19	3,562,312
2023-06-12	119.60	119.90	118.25	118.30	108.50	2,163,761
2023-06-09	118.95	119.90	118.60	119.25	109.37	2,384,222
2023-06-08	120.40	120.75	118.45	118.50	108.69	3,113,782
2023-06-07	118.40	120.70	118.35	119.50	109.60	4,269,146
2023-06-05	118.50	120.00	118.10	118.10	108.32	2,654,298
2023-06-02	116.20	118.40	116.20	118.35	108.55	3,249,808
2023-06-01	113.90	116.25	113.90	115.95	106.35	2,748,645
2023-05-31	113.20	115.05	112.90	113.45	104.05	6,395,991
2023-05-30	114.95	116.65	113.90	113.90	104.47	2,789,485
2023-05-29	115.70	116.50	114.70	115.05	105.52	1,238,937
2023-05-26	114.95	115.85	113.55	115.60	106.03	2,399,064
2023-05-25	114.50	115.35	113.80	114.45	104.97	3,471,695
2023-05-24	116.15	116.75	114.35	114.50	105.02	2,902,410
2023-05-23	115.95	117.35	115.55	116.60	106.94	2,726,205
2023-05-22	115.00	116.35	114.70	115.75	106.16	3,330,547
2023-05-19	115.70	115.85	112.90	115.10	105.57	2,990,542
2023-05-17	113.55	115.20	113.55	114.60	105.11	1,486,844
2023-05-16	114.95	115.75	114.45	114.50	105.02	3,409,470
2023-05-15	113.55	115.25	113.25	115.20	105.66	2,944,259
2023-05-12	113.00	114.65	112.05	113.55	104.15	4,382,329
2023-05-11	111.10	113.80	110.55	112.20	102.91	5,837,406
2023-05-10	114.75	115.60	109.45	110.35	101.21	4,969,251
2023-05-09	115.25	115.70	113.75	114.20	104.74	4,783,054
2023-05-08	114.45	115.70	114.30	115.25	105.71	2,927,583
2023-05-05	112.70	114.60	112.25	114.30	104.83	3,993,789
2023-05-04	112.45	113.55	111.90	112.25	102.95	5,689,419
2023-05-03	113.20	114.50	111.65	112.65	103.32	5,314,067
2023-05-02	116.45	117.40	112.80	112.80	103.46	5,846,877
2023-04-28	117.85	118.15	114.90	116.50	106.85	6,776,029
2023-04-27	120.00	120.30	117.00	117.35	107.63	7,888,682
2023-04-26	120.90	121.30	113.30	120.30	110.34	16,767,119
2023-04-25	115.05	115.50	113.40	114.25	104.79	5,559,030
2023-04-24	116.50	116.50	114.70	115.60	106.03	4,432,793
2023-04-21	114.10	114.45	113.15	113.75	104.33	3,302,029
2023-04-20	114.50	115.75	114.20	114.20	104.74	3,527,977
2023-04-19	112.35	113.90	111.50	113.65	104.24	3,166,982
2023-04-18	112.35	113.10	111.80	112.00	102.72	3,138,451
2023-04-17	114.60	114.95	111.55	111.90	102.63	4,657,721
2023-04-14	110.85	114.95	110.45	114.60	105.11	5,568,920
2023-04-13	110.00	110.20	108.10	109.60	100.52	4,320,956
2023-04-12	109.25	110.15	108.60	109.15	100.11	4,960,478
2023-04-11	109.20	109.60	108.05	109.45	100.39	4,276,468
2023-04-06	107.35	108.20	106.95	108.10	99.147	2,185,013
2023-04-05	107.20	108.00	105.20	106.30	97.496	5,294,988
2023-04-04	114.50	116.20	114.05	114.30	98.643	6,247,745
2023-04-03	114.15	115.90	113.60	114.35	98.686	5,657,535
2023-03-31	114.55	114.65	112.85	114.35	98.686	5,664,059
2023-03-30	111.50	114.70	111.25	114.30	98.643	6,118,365
2023-03-29	109.20	111.55	109.10	111.25	96.011	5,505,157
2023-03-28	110.10	110.75	107.90	108.75	93.853	4,655,784
2023-03-27	110.30	111.85	108.55	108.90	93.983	4,317,441
2023-03-24	108.80	110.50	106.35	108.80	93.896	6,604,771
2023-03-23	113.60	114.35	109.40	109.50	94.500	5,519,115
2023-03-22	114.80	117.00	114.10	115.35	99.549	4,649,984
2023-03-21	112.80	115.95	112.50	114.95	99.204	6,535,580
2023-03-20	108.65	112.85	105.70	112.20	96.831	7,893,087
2023-03-17	113.75	114.25	109.65	110.70	95.536	12,187,340

← NewerPage 15 of 22 · 1,261 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.