Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	103.00	103.30	100.55	100.60	86.820	2,820,793
2022-07-04	101.05	102.50	100.60	102.10	88.114	2,274,163
2022-07-01	100.00	102.25	99.680	101.10	87.251	2,796,554
2022-06-30	101.35	102.15	99.420	100.40	86.647	4,872,839
2022-06-29	102.25	103.25	101.80	102.55	88.503	2,795,942
2022-06-28	103.20	104.05	102.45	103.20	89.063	2,784,802
2022-06-27	102.40	104.65	102.40	103.35	89.193	3,565,457
2022-06-23	102.95	103.35	101.00	101.60	87.683	3,092,510
2022-06-22	105.40	105.45	102.35	103.55	89.366	3,388,655
2022-06-21	106.50	108.00	106.15	106.15	91.609	2,472,842
2022-06-20	103.95	106.45	103.90	106.45	91.868	2,691,032
2022-06-17	103.75	105.80	102.95	103.70	89.495	7,503,112
2022-06-16	109.50	109.95	102.50	103.45	89.279	5,284,453
2022-06-15	110.00	110.80	108.55	109.50	94.500	3,375,978
2022-06-14	109.15	110.75	106.95	108.60	93.724	5,965,112
2022-06-13	108.00	109.05	106.95	108.65	93.767	3,753,184
2022-06-10	111.00	111.25	108.90	109.15	94.198	4,858,349
2022-06-09	109.50	113.10	109.50	111.90	96.572	4,239,648
2022-06-08	110.00	110.15	108.90	109.65	94.630	2,222,179
2022-06-07	109.55	110.60	109.10	110.15	95.061	3,314,737
2022-06-03	109.85	110.05	108.75	109.20	94.242	1,869,166
2022-06-02	109.00	109.60	108.45	109.20	94.242	1,982,824
2022-06-01	108.60	109.15	107.80	108.30	93.465	2,821,203
2022-05-31	111.50	111.50	107.20	107.80	93.033	12,846,790
2022-05-30	112.30	112.80	111.40	111.80	96.485	2,272,127
2022-05-27	110.15	112.35	110.10	111.55	96.270	6,158,544
2022-05-25	111.15	111.85	110.40	110.40	95.277	2,232,050
2022-05-24	109.40	110.75	109.00	110.15	95.061	2,292,712
2022-05-23	108.95	109.65	108.00	109.65	94.630	2,028,048
2022-05-20	109.40	109.85	107.40	107.80	93.033	3,481,000
2022-05-19	108.45	109.15	107.10	108.55	93.681	2,562,383
2022-05-18	111.25	111.75	109.00	109.30	94.328	3,598,794
2022-05-17	110.25	110.65	109.15	109.80	94.759	2,620,773
2022-05-16	108.35	110.50	108.15	109.30	94.328	3,058,713
2022-05-13	107.00	108.65	107.00	108.35	93.508	2,477,202
2022-05-12	105.35	106.60	104.10	106.30	91.739	4,320,569
2022-05-11	104.55	106.40	103.35	106.40	91.825	3,593,998
2022-05-10	105.00	106.10	103.70	103.90	89.668	3,957,477
2022-05-09	107.10	107.40	104.15	104.30	90.013	2,974,274
2022-05-06	108.30	108.50	105.75	107.10	92.429	2,889,017
2022-05-05	111.10	111.85	108.30	108.30	93.465	2,659,368
2022-05-04	111.40	112.35	109.35	109.50	94.500	3,013,146
2022-05-03	110.95	111.90	110.30	111.10	95.881	2,619,088
2022-05-02	110.35	110.90	97.380	109.10	94.155	3,985,577
2022-04-29	116.00	116.00	111.55	111.55	96.270	5,940,251
2022-04-28	117.00	119.75	113.05	114.20	98.557	5,379,846
2022-04-27	114.95	117.60	112.95	116.05	100.15	10,234,450
2022-04-26	108.00	109.55	107.65	107.85	93.076	3,812,421
2022-04-25	107.10	108.55	106.50	106.80	92.170	3,814,194
2022-04-22	110.40	110.65	108.80	109.50	94.500	2,751,700
2022-04-21	110.35	111.85	109.75	111.40	96.140	3,712,829
2022-04-20	108.25	111.30	107.35	109.55	94.544	3,478,586
2022-04-19	106.65	107.20	104.15	106.60	91.998	2,747,376
2022-04-14	107.05	107.40	106.10	106.30	91.739	1,572,556
2022-04-13	107.85	108.70	107.05	107.15	92.472	2,218,456
2022-04-12	105.30	108.70	104.10	107.85	93.076	3,856,758
2022-04-11	106.80	107.60	105.70	106.25	91.696	3,520,062
2022-04-08	105.00	106.40	104.65	106.00	91.480	2,881,033
2022-04-07	101.60	104.90	101.10	103.70	89.495	4,060,805
2022-04-06	102.20	102.70	99.520	101.15	87.294	4,069,391

← NewerPage 19 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.