Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	182.55	183.90	181.40	181.40	172.76	1,472,733
2025-10-30	181.60	182.85	180.60	182.55	173.85	2,007,790
2025-10-29	182.00	182.40	180.20	180.90	172.28	3,096,075
2025-10-28	181.90	182.30	181.30	181.80	173.14	2,471,192
2025-10-27	181.55	182.35	180.10	181.90	173.23	1,886,689
2025-10-24	181.30	181.65	178.75	181.40	172.76	2,201,809
2025-10-23	179.05	185.30	178.70	181.05	172.42	3,336,571
2025-10-22	181.35	182.70	180.65	181.20	172.57	2,682,284
2025-10-21	181.60	182.15	180.40	181.65	173.00	2,155,991
2025-10-20	181.70	181.70	179.75	181.05	172.42	1,774,880
2025-10-17	179.35	180.80	178.00	179.95	171.38	1,997,169
2025-10-16	181.85	182.90	180.55	181.85	173.19	2,369,685
2025-10-15	181.85	182.95	181.00	181.00	172.38	2,317,796
2025-10-14	180.00	182.00	178.60	181.00	172.38	2,818,534
2025-10-13	183.05	184.50	181.20	182.70	174.00	2,037,053
2025-10-10	183.40	185.20	182.85	182.85	174.14	1,523,693
2025-10-09	181.95	184.00	181.95	183.40	174.66	1,410,114
2025-10-08	183.95	185.60	180.35	181.95	173.28	3,439,230
2025-10-07	186.25	186.50	183.95	184.20	175.42	2,494,780
2025-10-06	184.45	187.45	182.95	186.25	177.38	2,275,080
2025-10-03	183.50	185.75	183.50	184.75	175.95	1,402,598
2025-10-02	185.45	186.00	182.70	183.15	174.42	1,814,442
2025-10-01	183.55	185.65	182.35	185.15	176.33	2,051,604
2025-09-30	185.15	186.25	183.10	183.90	175.14	3,099,408
2025-09-29	185.70	186.35	184.95	185.15	176.33	2,735,845
2025-09-26	183.30	185.80	183.30	185.40	176.57	1,718,830
2025-09-25	182.05	182.90	180.25	182.25	173.57	2,033,657
2025-09-24	184.30	184.35	181.75	182.40	173.71	1,809,138
2025-09-23	181.90	184.70	180.00	184.30	175.52	2,143,307
2025-09-22	182.50	182.80	180.60	181.65	173.00	1,517,189
2025-09-19	180.35	184.40	179.60	182.50	173.80	6,139,685
2025-09-18	182.70	183.15	179.10	179.75	171.19	2,143,665
2025-09-17	181.00	182.30	180.45	181.65	173.00	2,073,887
2025-09-16	182.00	182.55	179.95	180.40	171.80	1,894,761
2025-09-15	181.30	182.80	180.75	181.85	173.19	1,808,054
2025-09-12	179.50	180.50	178.40	180.30	171.71	1,954,996
2025-09-11	179.00	179.60	178.30	179.25	170.71	1,773,787
2025-09-10	177.55	179.25	176.85	178.70	170.19	2,306,587
2025-09-09	177.05	178.55	175.90	177.40	168.95	1,886,572
2025-09-08	176.40	176.70	175.10	176.35	167.95	1,733,990
2025-09-05	177.30	177.60	175.50	175.60	167.23	2,585,032
2025-09-04	175.15	177.10	174.60	176.70	168.28	1,972,687
2025-09-03	175.00	175.85	174.25	175.30	166.95	2,063,607
2025-09-02	177.45	177.70	174.70	174.75	166.42	3,276,597
2025-09-01	175.25	177.50	175.25	177.25	168.80	1,857,939
2025-08-29	174.50	175.55	173.15	174.95	166.61	2,661,296
2025-08-28	176.00	176.70	174.50	174.90	166.57	1,613,227
2025-08-27	177.60	177.95	174.65	175.40	167.04	2,111,218
2025-08-26	178.45	178.60	175.20	177.75	169.28	7,562,286
2025-08-25	179.65	180.30	179.20	179.50	170.95	1,322,305
2025-08-22	177.85	180.75	177.65	180.30	171.71	1,613,012
2025-08-21	177.90	178.60	177.15	178.30	169.80	2,030,324
2025-08-20	177.20	178.30	176.55	178.25	169.76	1,679,596
2025-08-19	178.20	178.85	177.65	177.70	169.23	2,052,572
2025-08-18	180.00	180.30	177.60	177.90	169.42	1,650,939
2025-08-15	181.00	181.65	179.85	180.15	171.57	2,208,977
2025-08-14	179.20	180.25	178.95	180.15	171.57	2,208,338
2025-08-13	178.20	179.50	177.30	178.95	170.42	1,398,505
2025-08-12	177.00	178.00	176.75	177.60	169.14	1,881,271
2025-08-11	176.00	176.80	175.55	176.40	168.00	1,751,817

← NewerPage 5 of 21 · 1,258 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.