Skandinaviska Enskilda Banken AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 149.40 | 150.80 | 148.80 | 150.00 | 131.44 | 35,302 |
| 2024-05-24 | 150.60 | 151.80 | 148.60 | 149.40 | 130.91 | 42,343 |
| 2024-05-23 | 154.20 | 154.80 | 153.00 | 153.80 | 134.77 | 32,216 |
| 2024-05-22 | 155.00 | 155.00 | 153.00 | 154.20 | 135.12 | 51,094 |
| 2024-05-21 | 155.80 | 156.20 | 153.80 | 155.00 | 135.82 | 52,834 |
| 2024-05-20 | 155.40 | 158.20 | 155.40 | 155.80 | 136.52 | 28,758 |
| 2024-05-17 | 156.20 | 156.80 | 154.80 | 156.20 | 136.87 | 13,144 |
| 2024-05-16 | 155.60 | 157.40 | 154.60 | 156.20 | 136.87 | 76,255 |
| 2024-05-15 | 155.00 | 155.60 | 153.20 | 155.60 | 136.34 | 46,668 |
| 2024-05-14 | 155.00 | 155.80 | 153.80 | 154.20 | 135.12 | 29,315 |
| 2024-05-13 | 154.40 | 156.20 | 154.40 | 155.60 | 136.34 | 27,632 |
| 2024-05-10 | 151.00 | 154.60 | 151.00 | 154.40 | 135.29 | 46,911 |
| 2024-05-08 | 153.40 | 154.20 | 150.60 | 151.20 | 132.49 | 19,821 |
| 2024-05-07 | 151.80 | 154.00 | 151.60 | 154.00 | 134.94 | 28,608 |
| 2024-05-06 | 149.40 | 151.80 | 149.20 | 151.60 | 132.84 | 29,697 |
| 2024-05-03 | 146.40 | 150.00 | 146.20 | 149.40 | 130.91 | 32,809 |
| 2024-05-02 | 147.80 | 148.20 | 146.20 | 146.20 | 128.11 | 24,061 |
| 2024-04-30 | 148.40 | 148.60 | 146.00 | 146.80 | 128.63 | 22,428 |
| 2024-04-29 | 147.00 | 149.20 | 147.00 | 148.40 | 130.03 | 54,236 |
| 2024-04-26 | 148.00 | 148.20 | 146.80 | 146.80 | 128.63 | 37,141 |
| 2024-04-25 | 148.20 | 150.00 | 145.80 | 146.20 | 128.11 | 37,752 |
| 2024-04-24 | 155.40 | 155.40 | 146.60 | 147.80 | 129.51 | 66,549 |
| 2024-04-23 | 151.80 | 154.60 | 150.80 | 154.60 | 135.47 | 34,221 |
| 2024-04-22 | 149.40 | 151.40 | 149.20 | 151.40 | 132.66 | 18,539 |
| 2024-04-19 | 147.80 | 149.40 | 147.00 | 149.40 | 130.91 | 17,831 |
| 2024-04-18 | 148.20 | 149.00 | 146.60 | 148.60 | 130.21 | 27,241 |
| 2024-04-17 | 146.00 | 149.00 | 146.00 | 147.80 | 129.51 | 17,331 |
| 2024-04-16 | 150.80 | 150.80 | 145.80 | 146.00 | 127.93 | 40,300 |
| 2024-04-15 | 150.40 | 152.60 | 150.40 | 150.80 | 132.14 | 35,190 |
| 2024-04-12 | 150.00 | 152.60 | 150.00 | 150.40 | 131.79 | 42,403 |
| 2024-04-11 | 153.40 | 153.40 | 148.00 | 149.40 | 130.91 | 37,926 |
| 2024-04-10 | 152.40 | 154.00 | 150.80 | 152.40 | 133.54 | 35,685 |
| 2024-04-09 | 154.20 | 154.60 | 152.00 | 152.00 | 133.19 | 26,970 |
| 2024-04-08 | 151.60 | 154.20 | 151.60 | 154.20 | 135.12 | 23,758 |
| 2024-04-05 | 151.60 | 151.80 | 149.40 | 151.40 | 132.66 | 38,029 |
| 2024-04-04 | 152.40 | 152.60 | 150.60 | 152.20 | 133.36 | 53,101 |
| 2024-04-03 | 154.00 | 154.00 | 151.00 | 152.40 | 133.54 | 36,817 |
| 2024-04-02 | 151.60 | 154.00 | 151.60 | 152.60 | 133.71 | 28,856 |
| 2024-03-28 | 154.00 | 154.20 | 151.60 | 151.60 | 132.84 | 34,986 |
| 2024-03-27 | 155.40 | 156.80 | 153.40 | 154.00 | 134.94 | 54,212 |
| 2024-03-26 | 151.80 | 155.40 | 151.80 | 155.40 | 136.17 | 48,838 |
| 2024-03-25 | 154.20 | 154.20 | 151.20 | 151.80 | 133.01 | 69,193 |
| 2024-03-22 | 155.40 | 155.60 | 153.80 | 154.20 | 135.12 | 37,334 |
| 2024-03-21 | 155.40 | 155.60 | 153.00 | 155.60 | 136.34 | 151,716 |
| 2024-03-20 | 155.00 | 155.00 | 151.60 | 153.60 | 134.59 | 89,388 |
| 2024-03-19 | 164.00 | 167.00 | 164.00 | 165.80 | 135.20 | 57,331 |
| 2024-03-18 | 167.20 | 167.40 | 161.80 | 163.40 | 133.25 | 97,704 |
| 2024-03-15 | 166.40 | 167.40 | 165.00 | 165.00 | 134.55 | 31,795 |
| 2024-03-14 | 167.60 | 168.40 | 166.00 | 166.40 | 135.69 | 43,104 |
| 2024-03-13 | 166.00 | 167.60 | 164.00 | 167.60 | 136.67 | 55,373 |
| 2024-03-12 | 163.80 | 166.00 | 163.80 | 165.40 | 134.88 | 57,432 |
| 2024-03-11 | 167.80 | 167.80 | 163.60 | 163.60 | 133.41 | 67,672 |
| 2024-03-08 | 167.20 | 168.60 | 167.00 | 167.80 | 136.83 | 20,780 |
| 2024-03-07 | 167.20 | 168.80 | 166.20 | 167.20 | 136.35 | 47,029 |
| 2024-03-06 | 168.00 | 168.20 | 166.80 | 167.20 | 136.35 | 58,472 |
| 2024-03-05 | 167.00 | 168.40 | 165.40 | 168.00 | 137.00 | 49,068 |
| 2024-03-04 | 167.40 | 167.40 | 166.00 | 167.00 | 136.18 | 31,534 |
| 2024-03-01 | 167.00 | 168.40 | 166.20 | 167.40 | 136.51 | 80,339 |
| 2024-02-29 | 165.20 | 166.00 | 164.00 | 165.40 | 134.88 | 27,558 |
| 2024-02-28 | 163.60 | 165.20 | 163.00 | 165.00 | 134.55 | 48,882 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 11.0000 SEK |
| 2025-04-02 | 11.5000 SEK |
| 2024-03-20 | 11.5000 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 | 6.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.