Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	190.00	195.00	189.90	191.35	182.23	4,357,060
2026-01-29	195.00	195.05	188.35	189.00	180.00	9,621,825
2026-01-28	204.00	204.50	201.70	202.70	193.04	2,838,480
2026-01-27	202.70	204.00	202.30	204.00	194.28	2,270,158
2026-01-26	200.50	203.30	200.20	201.30	191.71	2,008,101
2026-01-23	202.60	202.60	200.40	200.40	190.85	1,605,698
2026-01-22	202.00	203.20	201.30	202.60	192.95	2,787,200
2026-01-21	195.85	200.50	195.30	199.40	189.90	2,721,398
2026-01-20	196.05	197.45	195.05	197.45	188.04	2,109,668
2026-01-19	197.15	198.75	195.70	197.85	188.42	2,978,891
2026-01-16	202.10	202.40	200.80	201.50	191.90	3,565,990
2026-01-15	201.00	202.70	200.80	201.80	192.19	3,280,679
2026-01-14	200.70	201.30	199.55	200.10	190.57	2,975,726
2026-01-13	200.00	201.20	199.35	200.70	191.14	2,771,726
2026-01-12	197.90	199.75	196.45	199.25	189.76	2,260,692
2026-01-09	198.65	199.05	196.15	198.00	188.57	2,483,647
2026-01-08	196.40	199.10	195.65	198.50	189.04	2,238,937
2026-01-07	201.60	201.60	196.15	196.60	187.23	3,237,660
2026-01-05	198.85	198.95	196.50	197.75	188.33	1,326,933
2026-01-02	195.55	199.00	195.05	197.95	188.52	2,298,848
2025-12-30	193.45	195.85	193.20	195.10	185.80	1,913,119
2025-12-29	193.10	193.65	192.80	193.45	184.23	1,806,441
2025-12-23	193.15	193.40	191.30	192.75	183.57	1,957,686
2025-12-22	192.75	192.95	191.20	192.60	183.42	1,801,156
2025-12-19	191.35	193.40	191.35	192.75	183.57	4,099,697
2025-12-18	189.20	190.90	187.75	190.80	181.71	2,627,807
2025-12-17	188.80	190.20	187.80	189.25	180.23	2,554,638
2025-12-16	190.70	191.15	188.55	188.55	179.57	2,283,399
2025-12-15	190.65	191.55	190.50	190.50	181.42	2,830,683
2025-12-12	193.90	194.25	189.55	189.55	180.52	1,996,146
2025-12-11	190.00	192.75	189.45	192.75	183.57	1,785,875
2025-12-10	188.30	190.35	188.00	190.35	181.28	1,519,089
2025-12-09	189.30	189.90	188.30	188.45	179.47	2,096,808
2025-12-08	188.55	189.65	187.40	189.30	180.28	1,599,722
2025-12-05	188.80	190.75	188.70	188.85	179.85	1,450,026
2025-12-04	189.30	189.55	186.65	188.50	179.52	1,747,843
2025-12-03	190.00	190.15	188.20	188.50	179.52	1,875,534
2025-12-02	189.90	190.60	189.10	189.85	180.80	1,812,646
2025-12-01	187.75	189.40	187.45	189.40	180.38	2,037,518
2025-11-28	187.65	188.80	187.00	187.85	178.90	3,992,255
2025-11-27	185.70	187.90	185.30	187.60	178.66	2,274,777
2025-11-26	184.00	186.55	183.25	185.70	176.85	1,962,196
2025-11-25	181.45	183.20	180.45	182.85	174.14	2,078,513
2025-11-24	180.35	184.25	180.35	180.95	172.33	3,136,979
2025-11-21	178.00	179.65	176.40	179.10	170.57	1,548,341
2025-11-20	178.35	180.70	178.35	179.55	171.00	1,975,084
2025-11-19	176.70	177.55	175.15	176.95	168.52	2,179,876
2025-11-18	179.25	179.40	175.85	176.80	168.38	2,458,274
2025-11-17	182.75	183.10	180.55	181.40	172.76	1,850,621
2025-11-14	185.55	185.60	181.10	183.20	174.47	2,525,769
2025-11-13	186.80	188.05	186.40	186.55	177.66	1,599,116
2025-11-12	184.85	187.60	184.75	186.75	177.85	2,398,960
2025-11-11	182.50	184.40	182.25	184.40	175.61	2,724,019
2025-11-10	182.00	182.70	181.00	182.25	173.57	2,097,598
2025-11-07	183.10	183.65	179.50	180.80	172.19	2,486,567
2025-11-06	181.40	183.35	180.95	182.85	174.14	2,070,410
2025-11-05	180.15	181.50	179.10	181.15	172.52	3,376,731
2025-11-04	179.70	181.25	177.55	181.00	172.38	2,043,905
2025-11-03	181.15	183.35	180.50	181.15	172.52	2,358,881
2025-10-31	182.55	183.90	181.40	181.40	172.76	1,472,733

← NewerPage 4 of 21 · 1,259 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.