Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	174.60	175.75	174.60	175.25	166.90	1,082,521
2025-08-07	173.10	175.00	173.10	174.55	166.23	1,520,011
2025-08-06	172.45	173.40	172.30	172.80	164.57	1,768,444
2025-08-05	172.85	172.95	170.75	171.40	163.23	1,991,418
2025-08-04	169.70	172.05	169.60	172.05	163.85	1,715,421
2025-08-01	170.10	170.70	167.85	168.90	160.85	2,871,183
2025-07-31	173.80	173.95	171.40	171.40	163.23	3,028,792
2025-07-30	171.00	173.80	171.00	173.05	164.80	1,816,689
2025-07-29	170.30	173.25	168.65	172.05	163.85	1,271,446
2025-07-28	172.45	172.80	170.10	170.30	162.19	2,337,138
2025-07-25	171.00	171.75	169.80	170.65	162.52	2,151,333
2025-07-24	171.50	172.70	171.10	171.45	163.28	2,150,954
2025-07-23	168.50	170.45	168.50	170.30	162.19	2,565,612
2025-07-22	167.45	168.20	166.15	166.90	158.95	1,957,243
2025-07-21	166.30	167.75	165.50	167.70	159.71	1,914,097
2025-07-18	165.25	167.00	165.15	166.35	158.42	2,480,043
2025-07-17	164.25	165.20	163.00	164.20	156.38	2,707,197
2025-07-16	169.50	169.50	161.70	162.95	155.19	5,278,618
2025-07-15	166.10	166.90	164.70	164.70	156.85	1,860,123
2025-07-14	164.20	165.75	163.40	165.75	157.85	1,467,967
2025-07-11	167.80	168.15	164.60	165.10	157.23	1,935,333
2025-07-10	168.00	169.00	166.80	168.45	160.42	2,313,682
2025-07-09	166.05	167.70	165.15	167.40	159.42	1,951,806
2025-07-08	166.15	166.15	164.35	165.05	157.19	2,067,617
2025-07-07	165.00	166.45	164.60	166.05	158.14	1,545,375
2025-07-04	166.95	167.05	164.85	165.00	157.14	1,301,666
2025-07-03	166.45	168.00	165.55	167.20	159.23	1,430,568
2025-07-02	164.90	167.05	164.35	165.85	157.95	2,124,358
2025-07-01	165.30	165.70	162.80	164.05	156.23	1,733,950
2025-06-30	166.70	166.95	164.30	165.10	157.23	3,716,348
2025-06-27	164.30	166.25	163.20	166.10	158.19	2,220,616
2025-06-26	164.55	165.30	162.20	163.00	155.23	3,292,425
2025-06-25	165.55	165.75	163.80	164.25	156.42	2,378,996
2025-06-24	165.60	166.60	164.95	165.00	157.14	4,637,069
2025-06-23	163.55	164.35	162.10	162.10	154.38	3,213,187
2025-06-19	163.85	164.60	163.35	163.65	155.85	8,136,346
2025-06-18	162.75	165.10	162.75	164.45	156.61	3,262,416
2025-06-17	163.30	163.75	161.95	162.55	154.81	3,132,686
2025-06-16	163.00	165.00	162.90	164.40	156.57	3,417,202
2025-06-13	162.25	163.25	161.80	163.00	155.23	3,767,225
2025-06-12	163.20	165.45	162.15	164.90	157.04	3,851,797
2025-06-11	165.05	166.05	164.05	164.05	156.23	2,724,537
2025-06-10	165.10	165.40	164.45	165.15	157.28	3,701,520
2025-06-09	163.90	166.00	163.90	165.25	157.38	2,816,499
2025-06-05	163.45	164.05	162.55	163.85	156.04	2,527,766
2025-06-04	163.00	164.10	161.90	163.20	155.42	3,103,302
2025-06-03	163.70	163.75	161.00	162.45	154.71	3,780,089
2025-06-02	161.25	163.45	160.75	163.15	155.38	4,056,795
2025-05-30	160.20	161.10	159.55	159.95	152.33	6,131,383
2025-05-28	160.55	161.15	159.35	160.30	152.66	1,290,874
2025-05-27	160.80	161.60	160.20	160.70	153.04	2,810,532
2025-05-26	159.75	160.80	159.05	160.80	153.14	2,334,586
2025-05-23	159.00	160.00	154.15	157.70	150.19	3,503,901
2025-05-22	161.90	162.00	157.70	158.60	151.04	4,686,680
2025-05-21	161.95	163.20	161.30	162.40	154.66	3,061,459
2025-05-20	162.50	164.60	162.45	163.65	155.85	2,463,730
2025-05-19	161.05	162.80	160.20	162.05	154.33	2,419,846
2025-05-16	160.30	162.35	159.95	161.30	153.61	3,115,750
2025-05-15	157.50	160.10	157.50	159.95	152.33	2,903,518
2025-05-14	157.50	158.40	157.30	158.00	150.47	2,679,108

← NewerPage 6 of 21 · 1,257 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.