Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	117.50	118.85	116.70	118.20	102.01	3,585,563
2022-12-19	118.05	118.85	117.70	117.95	101.79	2,239,546
2022-12-16	119.45	120.25	117.20	117.50	101.40	5,712,843
2022-12-15	120.70	121.30	119.30	119.50	103.13	3,899,020
2022-12-14	120.45	121.65	119.35	121.25	104.64	3,429,375
2022-12-13	119.50	121.30	119.10	120.45	103.95	4,401,451
2022-12-12	118.35	119.35	118.15	119.10	102.79	2,515,870
2022-12-09	117.60	119.05	116.95	118.75	102.48	2,806,353
2022-12-08	117.70	118.05	117.10	117.30	101.23	2,915,704
2022-12-07	118.50	119.10	116.75	117.10	101.06	4,752,854
2022-12-06	120.70	120.70	118.00	118.45	102.22	3,419,456
2022-12-05	120.00	121.00	119.80	120.70	104.17	2,308,362
2022-12-02	120.95	120.95	119.30	120.05	103.61	2,890,330
2022-12-01	120.15	122.20	119.90	121.10	104.51	3,330,394
2022-11-30	120.30	121.70	119.45	119.75	103.35	5,379,562
2022-11-29	119.00	120.25	118.25	119.55	103.17	2,215,030
2022-11-28	119.10	119.15	118.25	119.00	102.70	2,862,478
2022-11-25	119.70	119.70	118.30	119.40	103.04	1,561,121
2022-11-24	119.40	120.00	118.30	119.25	102.91	2,435,203
2022-11-23	119.45	120.30	118.75	119.40	103.04	2,162,464
2022-11-22	118.00	119.25	116.25	118.80	102.53	3,361,046
2022-11-21	118.15	119.15	117.50	117.80	101.66	2,481,437
2022-11-18	118.20	119.20	117.40	118.15	101.97	3,330,671
2022-11-17	120.45	120.65	117.10	117.55	101.45	4,379,237
2022-11-16	118.70	121.35	118.70	120.75	104.21	3,120,850
2022-11-15	118.40	119.30	117.95	118.55	102.31	3,645,790
2022-11-14	118.85	119.85	117.85	118.20	102.01	2,672,060
2022-11-11	119.45	119.55	117.85	118.45	102.22	3,899,905
2022-11-10	117.45	118.90	116.60	118.70	102.44	3,311,745
2022-11-09	118.65	118.90	116.70	117.70	101.58	1,992,851
2022-11-08	116.45	119.00	116.40	118.60	102.35	3,316,864
2022-11-07	116.35	118.95	116.30	116.65	100.67	2,854,525
2022-11-04	117.95	118.40	117.05	117.90	101.75	1,359,334
2022-11-03	117.20	118.60	116.80	117.15	101.10	2,735,390
2022-11-02	117.20	118.30	116.15	117.30	101.23	2,145,919
2022-11-01	116.85	118.00	115.95	116.40	100.46	1,993,964
2022-10-31	118.00	118.60	116.35	116.50	100.54	3,036,761
2022-10-28	116.30	118.70	116.10	117.90	101.75	3,907,120
2022-10-27	116.60	118.10	115.80	117.20	101.15	5,441,146
2022-10-26	123.00	124.55	112.90	115.30	99.506	8,476,711
2022-10-25	118.50	119.75	117.00	119.75	103.35	3,344,034
2022-10-24	116.30	118.35	116.30	118.35	102.14	2,934,719
2022-10-21	114.25	116.80	114.25	116.00	100.11	2,873,622
2022-10-20	116.80	118.05	114.45	115.35	99.549	4,246,803
2022-10-19	115.60	118.25	115.60	116.85	100.84	5,245,874
2022-10-18	112.00	113.90	111.90	113.55	97.996	2,821,335
2022-10-17	108.65	111.50	108.25	111.10	95.881	2,261,061
2022-10-14	108.00	109.70	107.75	108.65	93.767	2,078,469
2022-10-13	105.45	107.55	104.80	106.85	92.213	2,381,937
2022-10-12	105.90	106.60	104.40	106.05	91.523	1,881,302
2022-10-11	105.15	106.70	104.55	105.75	91.264	2,162,738
2022-10-10	106.60	107.80	105.75	106.00	91.480	2,202,142
2022-10-07	107.75	108.90	106.90	107.40	92.688	2,646,180
2022-10-06	109.25	109.95	107.35	107.80	93.033	2,382,610
2022-10-05	110.00	110.00	108.05	108.55	93.681	2,034,401
2022-10-04	107.35	110.35	106.60	110.20	95.105	3,255,973
2022-10-03	105.90	106.65	101.15	106.20	91.653	4,036,045
2022-09-30	104.95	107.25	104.75	106.80	92.170	3,706,718
2022-09-29	106.35	106.55	103.55	104.30	90.013	3,258,614
2022-09-28	106.50	106.90	104.05	106.05	91.523	3,398,269

← NewerPage 17 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.