Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	126.20	127.35	125.20	127.30	104.00	3,291,853
2022-01-10	128.60	128.60	126.60	126.60	103.43	3,089,709
2022-01-07	126.80	129.35	126.55	127.80	104.41	6,833,821
2022-01-05	128.00	129.75	127.25	127.25	103.96	2,197,104
2022-01-04	128.65	129.25	127.05	128.00	104.57	4,882,710
2022-01-03	125.90	128.45	125.90	127.90	104.49	1,770,475
2021-12-30	125.80	126.10	125.40	125.85	102.82	1,925,624
2021-12-29	126.10	126.35	124.95	125.90	102.86	1,350,377
2021-12-28	124.75	126.30	124.40	126.10	103.02	1,946,517
2021-12-27	124.40	125.45	124.05	124.80	101.96	1,502,394
2021-12-23	122.30	124.75	122.00	124.60	101.80	2,045,922
2021-12-22	122.25	122.50	121.05	121.60	99.346	2,333,397
2021-12-21	121.70	122.60	121.20	121.85	99.550	2,999,688
2021-12-20	119.35	122.30	118.95	120.25	98.243	3,744,044
2021-12-17	123.80	124.40	121.95	123.10	100.57	5,579,127
2021-12-16	125.70	126.55	123.90	124.30	101.55	4,418,256
2021-12-15	126.80	127.25	122.10	124.30	101.55	9,696,737
2021-12-14	127.95	129.05	126.65	127.10	103.84	3,324,281
2021-12-13	129.65	130.80	127.75	127.75	104.37	2,946,213
2021-12-10	129.00	130.60	128.25	129.65	105.92	2,562,183
2021-12-09	132.00	132.00	128.35	129.55	105.84	4,718,122
2021-12-08	135.00	135.05	130.60	131.85	107.72	4,966,489
2021-12-07	135.00	136.15	134.75	135.20	110.46	2,845,876
2021-12-06	132.00	134.50	131.85	134.30	109.72	2,964,252
2021-12-03	133.90	134.65	130.95	131.60	107.52	2,788,812
2021-12-02	132.50	133.20	131.30	132.95	108.62	3,168,254
2021-12-01	132.00	133.85	132.00	133.40	108.99	3,030,337
2021-11-30	130.15	132.60	128.95	131.70	107.60	6,479,019
2021-11-29	129.70	132.90	129.70	131.50	107.43	4,517,926
2021-11-26	135.85	135.85	128.85	128.85	105.27	7,700,482
2021-11-25	137.75	138.75	137.50	138.15	112.87	1,608,605
2021-11-24	137.20	138.90	136.80	137.45	112.30	3,257,708
2021-11-23	137.00	137.70	135.75	137.10	112.01	2,348,155
2021-11-22	135.65	138.30	135.65	137.80	112.58	2,809,161
2021-11-19	136.70	137.15	133.75	135.90	111.03	3,859,720
2021-11-18	136.05	136.95	135.45	136.55	111.56	2,808,865
2021-11-17	139.00	139.45	135.10	136.15	111.23	4,584,038
2021-11-16	139.20	139.50	138.15	139.00	113.56	2,301,610
2021-11-15	137.00	139.10	136.80	139.10	113.64	2,858,894
2021-11-12	139.95	141.40	139.40	141.30	112.09	3,120,346
2021-11-11	140.20	141.85	140.20	141.10	111.93	2,783,478
2021-11-10	140.00	140.80	139.40	140.20	111.22	3,990,026
2021-11-09	140.00	140.95	139.25	139.50	110.66	2,810,160
2021-11-08	139.90	141.60	139.20	140.15	111.18	2,247,854
2021-11-05	138.00	140.60	137.75	140.30	111.30	1,363,235
2021-11-04	139.80	140.55	137.90	138.35	109.75	2,486,456
2021-11-03	136.95	139.50	136.15	139.50	110.66	2,573,110
2021-11-02	135.80	137.25	135.35	137.25	108.88	1,975,583
2021-11-01	134.40	136.80	134.35	135.80	107.73	2,506,426
2021-10-29	135.00	135.30	133.35	134.25	106.50	3,550,589
2021-10-28	135.50	136.80	135.20	135.50	107.49	3,700,991
2021-10-27	136.15	136.50	135.45	136.15	108.01	3,111,857
2021-10-26	138.25	138.45	136.25	136.55	108.32	4,218,771
2021-10-25	138.00	139.45	137.85	138.60	109.95	3,400,821
2021-10-22	135.20	138.55	135.20	138.00	109.47	3,925,695
2021-10-21	132.45	135.50	131.65	135.20	107.25	4,277,358
2021-10-20	131.50	132.70	129.50	132.35	104.99	5,408,277
2021-10-19	129.00	130.70	128.65	130.60	103.60	2,572,807
2021-10-18	128.65	130.90	128.60	129.00	102.33	3,941,110
2021-10-15	127.50	128.95	127.35	128.40	101.86	3,670,897

← NewerPage 21 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.