Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	102.50	102.95	101.60	102.20	88.200	3,295,912
2022-04-04	103.20	103.35	101.60	102.55	88.503	2,527,868
2022-04-01	103.15	103.70	102.45	103.20	89.063	3,519,324
2022-03-31	105.30	105.85	101.60	102.45	88.416	4,208,463
2022-03-30	106.50	107.05	104.10	104.70	90.358	2,964,104
2022-03-29	105.50	108.05	105.35	106.90	92.257	3,975,621
2022-03-28	103.45	105.70	103.45	104.25	89.970	3,280,418
2022-03-25	102.00	104.00	101.15	103.05	88.934	3,267,176
2022-03-24	103.00	103.20	101.50	101.95	87.985	3,086,506
2022-03-23	106.40	106.40	102.20	102.40	88.373	5,616,138
2022-03-22	110.85	113.60	109.55	112.50	91.911	5,742,164
2022-03-21	109.05	110.40	109.05	109.70	89.624	3,841,380
2022-03-18	107.30	109.15	107.30	108.90	88.970	6,356,206
2022-03-17	110.50	111.25	106.75	107.30	87.663	5,130,575
2022-03-16	108.75	110.55	107.10	109.90	89.787	5,945,857
2022-03-15	104.10	106.20	103.45	105.40	86.111	4,374,575
2022-03-14	104.00	105.90	103.35	104.90	85.702	4,148,579
2022-03-11	101.35	104.70	100.25	102.70	83.905	4,388,784
2022-03-10	101.95	101.95	98.940	100.60	82.189	5,127,127
2022-03-09	99.360	101.80	98.320	101.40	82.843	5,396,625
2022-03-08	92.780	98.960	92.300	96.060	78.480	7,194,086
2022-03-07	95.000	97.180	91.640	95.780	78.251	9,278,339
2022-03-04	102.55	102.90	98.660	98.660	80.604	5,814,918
2022-03-03	104.35	105.90	103.15	103.90	84.885	3,541,151
2022-03-02	105.25	105.70	102.80	104.20	85.130	5,840,817
2022-03-01	108.60	110.45	105.95	105.95	86.560	4,425,230
2022-02-28	106.70	110.10	103.85	109.70	89.624	7,582,707
2022-02-25	108.00	111.75	107.20	110.75	90.482	5,589,733
2022-02-24	108.70	111.30	105.40	107.45	87.786	7,729,275
2022-02-23	114.75	116.10	114.35	114.90	93.872	2,866,876
2022-02-22	112.50	115.80	111.65	114.55	93.586	3,785,431
2022-02-21	119.05	119.15	114.60	115.60	94.444	2,504,828
2022-02-18	118.85	119.80	117.70	118.45	96.773	3,215,386
2022-02-17	121.00	121.70	119.20	119.20	97.385	2,321,156
2022-02-16	122.25	123.30	121.60	121.85	99.550	2,707,956
2022-02-15	120.00	123.10	119.95	122.00	99.673	2,186,812
2022-02-14	121.50	121.95	119.50	120.60	98.529	3,396,094
2022-02-11	123.75	124.85	123.10	124.85	102.00	3,123,577
2022-02-10	123.80	125.75	123.70	124.70	101.88	3,240,750
2022-02-09	122.40	124.30	121.50	124.00	101.31	3,757,002
2022-02-08	121.15	123.00	120.80	121.90	99.591	3,023,092
2022-02-07	119.00	121.20	118.50	121.15	98.978	3,538,350
2022-02-04	121.25	121.70	116.85	118.00	96.405	5,274,691
2022-02-03	122.10	122.15	119.05	120.40	98.366	5,078,906
2022-02-02	122.65	123.45	121.55	122.00	99.673	3,531,316
2022-02-01	120.35	122.45	120.10	122.45	100.04	3,270,083
2022-01-31	121.00	121.60	119.05	119.40	97.549	3,510,524
2022-01-28	118.60	120.10	114.35	119.50	97.630	6,162,242
2022-01-27	119.00	124.15	118.45	119.00	97.222	7,138,286
2022-01-26	120.50	122.45	120.30	122.35	99.959	3,889,113
2022-01-25	117.75	120.50	117.65	120.10	98.121	3,842,481
2022-01-24	120.00	120.40	115.30	116.30	95.016	4,544,060
2022-01-21	121.85	122.80	120.65	121.00	98.856	3,340,917
2022-01-20	123.00	124.00	121.80	123.55	100.94	3,277,530
2022-01-19	121.55	125.55	121.35	123.65	101.02	3,705,891
2022-01-18	125.00	125.20	122.45	122.45	100.04	4,391,911
2022-01-17	128.55	128.90	126.50	126.65	103.47	2,262,628
2022-01-14	127.80	128.85	126.80	127.85	104.45	4,201,359
2022-01-13	128.85	129.55	127.90	129.10	105.47	3,452,512
2022-01-12	128.10	128.65	127.20	128.65	105.11	3,925,262

← NewerPage 20 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.