Skandinaviska Enskilda Banken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 163.70 | 165.45 | 163.10 | 164.65 | 153.97 | 2,487,350 |
| 2025-02-12 | 162.55 | 164.10 | 162.55 | 163.45 | 152.85 | 3,245,523 |
| 2025-02-11 | 160.65 | 162.50 | 160.20 | 162.35 | 151.82 | 2,080,929 |
| 2025-02-10 | 161.10 | 162.55 | 160.65 | 160.65 | 150.23 | 3,188,150 |
| 2025-02-07 | 161.00 | 162.30 | 160.60 | 160.85 | 150.42 | 2,667,375 |
| 2025-02-06 | 156.55 | 160.95 | 156.55 | 160.75 | 150.33 | 4,536,231 |
| 2025-02-05 | 156.00 | 157.65 | 155.85 | 156.00 | 145.88 | 3,172,597 |
| 2025-02-04 | 155.55 | 155.95 | 153.80 | 155.95 | 145.84 | 2,775,009 |
| 2025-02-03 | 154.25 | 155.60 | 153.80 | 154.95 | 144.90 | 4,429,963 |
| 2025-01-31 | 158.45 | 159.35 | 156.80 | 157.00 | 146.82 | 3,839,266 |
| 2025-01-30 | 158.20 | 158.50 | 156.55 | 158.15 | 147.89 | 4,523,740 |
| 2025-01-29 | 160.30 | 161.45 | 156.45 | 157.80 | 147.57 | 8,990,738 |
| 2025-01-28 | 165.50 | 166.65 | 163.95 | 164.70 | 154.02 | 5,235,423 |
| 2025-01-27 | 164.75 | 166.00 | 164.55 | 165.25 | 154.53 | 3,399,653 |
| 2025-01-24 | 166.40 | 167.10 | 164.55 | 165.25 | 154.53 | 2,801,113 |
| 2025-01-23 | 165.05 | 166.65 | 163.25 | 166.05 | 155.28 | 3,797,924 |
| 2025-01-22 | 163.05 | 164.00 | 161.90 | 162.15 | 151.63 | 3,338,734 |
| 2025-01-21 | 159.80 | 162.60 | 159.70 | 162.50 | 151.96 | 3,391,442 |
| 2025-01-20 | 160.75 | 161.45 | 160.05 | 160.45 | 150.04 | 1,998,132 |
| 2025-01-17 | 160.85 | 161.55 | 159.00 | 160.45 | 150.04 | 4,731,433 |
| 2025-01-16 | 161.00 | 161.70 | 159.85 | 160.35 | 149.95 | 2,043,217 |
| 2025-01-15 | 158.50 | 160.90 | 157.95 | 160.25 | 149.86 | 5,141,177 |
| 2025-01-14 | 157.50 | 158.65 | 157.25 | 157.90 | 147.66 | 2,845,912 |
| 2025-01-13 | 154.90 | 157.05 | 154.65 | 156.75 | 146.58 | 2,347,472 |
| 2025-01-10 | 154.95 | 156.90 | 153.50 | 155.15 | 145.09 | 2,906,687 |
| 2025-01-09 | 154.85 | 155.95 | 152.45 | 155.20 | 145.14 | 2,324,051 |
| 2025-01-08 | 155.80 | 156.80 | 154.25 | 155.65 | 145.56 | 2,262,115 |
| 2025-01-07 | 155.50 | 157.80 | 154.60 | 155.90 | 145.79 | 3,393,066 |
| 2025-01-03 | 152.75 | 155.15 | 152.70 | 154.30 | 144.29 | 2,085,013 |
| 2025-01-02 | 151.90 | 153.20 | 150.30 | 152.75 | 142.84 | 2,282,113 |
| 2024-12-30 | 151.15 | 152.35 | 150.80 | 151.45 | 141.63 | 1,901,813 |
| 2024-12-27 | 149.70 | 151.70 | 149.60 | 151.25 | 141.44 | 1,942,372 |
| 2024-12-23 | 148.80 | 149.80 | 148.25 | 149.45 | 139.76 | 2,120,089 |
| 2024-12-20 | 150.10 | 150.60 | 146.15 | 148.70 | 139.06 | 5,678,390 |
| 2024-12-19 | 153.35 | 153.90 | 150.15 | 151.20 | 141.39 | 5,371,159 |
| 2024-12-18 | 153.75 | 155.35 | 153.75 | 154.55 | 144.53 | 2,697,802 |
| 2024-12-17 | 154.65 | 155.15 | 153.85 | 153.85 | 143.87 | 2,849,231 |
| 2024-12-16 | 155.00 | 156.85 | 154.90 | 155.00 | 144.95 | 3,117,295 |
| 2024-12-13 | 154.45 | 155.60 | 154.40 | 155.20 | 145.14 | 3,296,107 |
| 2024-12-12 | 155.45 | 156.85 | 154.05 | 155.05 | 144.99 | 3,539,323 |
| 2024-12-11 | 155.35 | 156.20 | 154.70 | 155.10 | 145.04 | 2,702,284 |
| 2024-12-10 | 156.40 | 157.30 | 154.90 | 155.55 | 145.46 | 2,732,064 |
| 2024-12-09 | 155.15 | 157.25 | 154.80 | 156.75 | 146.58 | 2,936,822 |
| 2024-12-06 | 156.00 | 156.40 | 154.55 | 155.10 | 145.04 | 1,744,098 |
| 2024-12-05 | 152.30 | 156.35 | 152.30 | 156.30 | 146.16 | 3,071,101 |
| 2024-12-04 | 153.15 | 153.90 | 152.30 | 152.45 | 142.56 | 2,733,085 |
| 2024-12-03 | 152.90 | 153.90 | 152.65 | 153.15 | 143.22 | 2,441,702 |
| 2024-12-02 | 150.70 | 153.95 | 150.30 | 152.90 | 142.98 | 2,965,363 |
| 2024-11-29 | 150.80 | 151.90 | 150.60 | 151.50 | 141.68 | 3,975,305 |
| 2024-11-28 | 149.95 | 151.50 | 149.25 | 151.20 | 141.39 | 1,942,385 |
| 2024-11-27 | 148.30 | 149.10 | 147.35 | 149.10 | 139.43 | 2,274,698 |
| 2024-11-26 | 149.00 | 149.95 | 148.30 | 148.95 | 139.29 | 2,862,737 |
| 2024-11-25 | 151.95 | 152.40 | 149.60 | 150.55 | 140.79 | 4,340,909 |
| 2024-11-22 | 152.45 | 153.00 | 149.05 | 150.85 | 141.07 | 2,935,678 |
| 2024-11-21 | 151.00 | 152.10 | 149.50 | 151.85 | 142.00 | 2,538,188 |
| 2024-11-20 | 150.65 | 151.80 | 150.40 | 151.00 | 141.21 | 2,234,340 |
| 2024-11-19 | 151.75 | 152.15 | 147.50 | 149.85 | 140.13 | 3,028,495 |
| 2024-11-18 | 151.85 | 152.80 | 150.65 | 151.60 | 141.77 | 1,936,706 |
| 2024-11-15 | 150.30 | 152.85 | 149.85 | 151.85 | 142.00 | 3,165,014 |
| 2024-11-14 | 150.65 | 151.55 | 149.60 | 151.05 | 141.25 | 2,479,776 |
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.