Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	106.80	107.70	105.75	107.05	92.386	2,696,975
2022-09-26	106.75	107.30	104.50	106.00	91.480	3,790,521
2022-09-23	111.45	111.65	107.40	107.90	93.120	3,904,380
2022-09-22	112.20	113.95	110.35	111.75	96.442	3,207,646
2022-09-21	110.50	113.75	109.85	113.70	98.125	3,479,304
2022-09-20	110.95	113.90	110.30	110.75	95.579	4,183,246
2022-09-19	110.40	110.45	106.65	108.55	93.681	2,632,582
2022-09-16	110.60	111.60	109.95	110.30	95.191	4,196,618
2022-09-15	110.85	112.10	110.50	111.25	96.011	3,430,690
2022-09-14	109.40	110.70	109.20	110.40	95.277	3,054,821
2022-09-13	111.15	111.65	109.90	110.05	94.975	2,334,373
2022-09-12	107.65	110.85	107.65	110.55	95.407	2,207,615
2022-09-09	106.50	107.45	106.40	106.90	92.257	1,997,342
2022-09-08	105.00	106.40	104.20	106.15	91.609	1,774,031
2022-09-07	104.55	105.00	103.85	104.70	90.358	2,183,702
2022-09-06	106.50	107.70	105.10	105.55	91.092	2,253,328
2022-09-05	104.00	106.00	103.55	105.75	91.264	2,004,074
2022-09-02	105.15	106.75	104.10	106.25	91.696	1,807,807
2022-09-01	106.05	106.30	104.10	104.30	90.013	2,930,759
2022-08-31	106.45	107.35	105.15	106.65	92.041	3,195,431
2022-08-30	105.60	108.35	105.45	105.85	91.350	2,166,113
2022-08-29	106.40	106.50	103.25	105.40	90.962	2,947,688
2022-08-26	109.00	109.10	107.10	107.10	92.429	1,984,847
2022-08-25	108.50	109.00	107.35	108.45	93.594	1,939,882
2022-08-24	107.85	108.65	107.05	107.70	92.947	2,064,491
2022-08-23	108.00	108.70	107.70	108.10	93.292	1,467,049
2022-08-22	111.25	111.25	107.85	108.45	93.594	2,159,000
2022-08-19	110.15	111.90	110.05	111.90	96.572	2,786,607
2022-08-18	112.95	113.35	110.60	110.70	95.536	3,234,304
2022-08-17	114.90	115.50	112.55	112.95	97.478	2,750,606
2022-08-16	111.40	115.25	111.40	114.90	99.161	3,453,664
2022-08-15	111.40	111.70	110.50	110.95	95.752	1,109,285
2022-08-12	110.50	112.10	110.45	111.10	95.881	1,943,756
2022-08-11	111.00	111.15	110.15	110.40	95.277	1,425,508
2022-08-10	109.75	111.10	109.50	110.45	95.320	1,586,022
2022-08-09	109.80	110.40	109.35	109.70	94.673	1,444,699
2022-08-08	111.10	111.45	109.75	110.25	95.148	1,738,775
2022-08-05	108.90	110.65	108.70	110.40	95.277	1,803,805
2022-08-04	110.00	110.10	108.70	108.80	93.896	1,922,725
2022-08-03	108.30	109.75	108.25	109.55	94.544	1,933,829
2022-08-02	107.85	109.00	107.60	108.05	93.249	1,555,581
2022-08-01	109.65	111.10	107.80	108.60	93.724	2,321,186
2022-07-29	109.30	109.95	108.05	109.65	94.630	2,213,978
2022-07-28	107.35	108.90	106.75	108.80	93.896	1,754,279
2022-07-27	107.60	107.85	106.40	106.70	92.084	1,798,900
2022-07-26	106.25	107.75	106.20	107.05	92.386	2,316,351
2022-07-25	107.60	107.90	106.20	106.20	91.653	3,314,398
2022-07-22	107.35	108.15	106.15	107.60	92.861	2,462,964
2022-07-21	105.80	107.45	105.15	106.95	92.300	2,816,944
2022-07-20	108.00	108.65	105.85	106.05	91.523	2,775,742
2022-07-19	105.35	108.00	104.90	107.45	92.731	2,574,001
2022-07-18	104.80	106.70	103.70	105.75	91.264	3,002,407
2022-07-15	107.80	107.80	101.65	103.20	89.063	5,077,039
2022-07-14	109.00	109.75	104.30	105.00	90.617	4,171,725
2022-07-13	108.70	108.85	104.75	104.80	90.444	3,573,923
2022-07-12	104.10	108.95	104.10	108.95	94.026	4,290,849
2022-07-11	105.10	105.95	104.50	105.00	90.617	2,081,120
2022-07-08	104.10	106.55	103.65	106.55	91.955	2,474,521
2022-07-07	104.25	104.95	103.35	104.75	90.401	3,019,489
2022-07-06	102.10	103.65	100.95	103.20	89.063	3,119,067

← NewerPage 18 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.