Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	158.80	159.20	156.30	157.35	149.85	2,943,402
2025-05-12	155.85	159.60	155.70	158.95	151.38	4,193,886
2025-05-09	154.15	155.00	153.30	154.60	147.23	2,136,887
2025-05-08	153.55	154.65	152.80	153.85	146.52	2,570,306
2025-05-07	151.90	154.00	151.90	153.35	146.04	3,630,561
2025-05-06	155.15	155.60	150.80	151.90	144.66	4,662,393
2025-05-05	153.60	155.50	153.45	155.15	147.76	2,002,473
2025-05-02	154.70	156.35	151.60	153.60	146.28	3,537,504
2025-04-30	150.80	152.85	149.50	152.45	145.19	4,306,187
2025-04-29	150.75	151.45	147.10	148.90	141.81	5,186,026
2025-04-28	149.80	152.40	149.80	150.75	143.57	3,271,959
2025-04-25	148.45	150.30	148.45	149.70	142.57	2,046,614
2025-04-24	147.50	148.25	146.75	147.85	140.81	2,075,438
2025-04-23	147.35	148.45	145.80	147.45	140.42	3,848,663
2025-04-22	143.70	145.60	143.15	145.55	138.62	2,312,832
2025-04-17	145.35	145.60	143.25	143.70	136.85	1,207,666
2025-04-16	144.90	146.55	143.40	145.15	138.23	3,803,679
2025-04-15	143.40	146.65	142.90	146.35	139.38	2,748,051
2025-04-14	140.50	143.70	139.55	143.00	136.19	3,480,976
2025-04-11	136.65	137.90	133.75	137.30	130.76	4,057,096
2025-04-10	143.00	143.20	135.75	136.35	129.85	5,574,886
2025-04-09	127.20	131.65	126.85	129.55	123.38	6,040,566
2025-04-08	133.00	134.70	128.85	132.50	126.19	6,662,884
2025-04-07	124.25	136.55	123.85	130.35	124.14	9,080,358
2025-04-04	143.50	144.20	134.95	136.90	130.38	7,055,312
2025-04-03	149.60	150.20	145.75	145.80	138.85	7,616,427
2025-04-02	153.80	154.20	150.45	153.65	146.33	7,046,099
2025-04-01	164.60	167.10	164.60	166.05	155.28	5,075,076
2025-03-31	166.25	166.30	163.75	164.50	153.83	4,535,020
2025-03-28	168.25	169.00	166.40	167.35	156.50	3,490,343
2025-03-27	170.00	171.55	168.15	169.35	158.37	4,710,290
2025-03-26	173.75	173.85	170.90	171.40	160.28	3,182,177
2025-03-25	171.90	173.50	171.40	173.50	162.25	3,060,401
2025-03-24	172.65	173.05	171.20	171.40	160.28	3,437,888
2025-03-21	172.50	172.65	170.85	171.65	160.52	5,135,998
2025-03-20	174.70	175.20	171.35	172.80	161.59	3,581,382
2025-03-19	175.35	176.15	174.30	174.50	163.18	3,567,637
2025-03-18	175.10	176.25	174.70	175.40	164.03	2,663,902
2025-03-17	174.10	174.85	173.45	174.10	162.81	2,786,665
2025-03-14	171.10	173.85	170.40	173.70	162.44	2,421,820
2025-03-13	172.00	173.40	171.10	171.30	160.19	2,795,576
2025-03-12	175.10	176.10	171.60	172.05	160.89	5,231,244
2025-03-11	178.05	178.60	173.70	174.25	162.95	4,137,190
2025-03-10	178.00	179.15	175.95	177.75	166.22	3,175,284
2025-03-07	176.05	178.60	174.65	177.60	166.08	3,432,506
2025-03-06	178.20	178.45	175.00	177.25	165.76	4,338,478
2025-03-05	172.70	176.25	172.40	176.05	164.63	3,963,730
2025-03-04	174.05	174.10	168.75	169.15	158.18	4,109,287
2025-03-03	173.00	176.10	171.75	175.55	164.17	5,161,253
2025-02-28	172.70	173.55	171.75	172.65	161.45	5,734,374
2025-02-27	173.95	174.70	172.20	173.10	161.87	2,836,041
2025-02-26	171.55	174.60	170.75	174.25	162.95	2,965,300
2025-02-25	169.80	172.25	169.25	171.05	159.96	3,977,737
2025-02-24	169.85	170.50	168.15	170.10	159.07	3,140,737
2025-02-21	167.50	170.00	167.30	169.40	158.41	7,140,515
2025-02-20	168.45	169.00	167.30	167.65	156.78	3,041,334
2025-02-19	169.45	169.75	168.20	168.45	157.53	3,254,840
2025-02-18	168.10	169.65	168.05	169.45	158.46	3,228,893
2025-02-17	165.55	168.60	165.55	168.10	157.20	2,477,109
2025-02-14	164.75	166.05	164.15	165.50	154.77	2,856,840

← NewerPage 7 of 21 · 1,260 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.