Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	124.00	124.40	123.20	123.80	95.589	17,733
2022-12-16	125.40	125.60	122.40	124.80	96.361	42,941
2022-12-15	126.80	127.00	124.60	125.40	96.824	12,660
2022-12-14	126.20	127.00	125.40	127.00	98.060	28,035
2022-12-13	125.40	127.20	125.00	126.40	97.596	17,046
2022-12-12	124.20	125.80	124.20	125.20	96.670	19,172
2022-12-09	126.00	126.00	123.60	124.80	96.361	18,986
2022-12-08	123.80	125.00	123.60	124.60	96.207	23,480
2022-12-07	125.00	125.60	123.60	125.00	96.515	18,959
2022-12-06	127.80	128.00	124.80	125.20	96.670	14,205
2022-12-05	127.00	127.80	126.20	127.80	98.677	31,487
2022-12-02	128.00	128.00	126.80	127.00	98.060	11,788
2022-12-01	127.80	129.80	127.60	128.20	98.986	33,886
2022-11-30	128.00	129.40	127.00	127.40	98.368	25,587
2022-11-29	126.80	127.80	126.20	127.40	98.368	46,038
2022-11-28	127.40	127.60	126.20	126.80	97.905	18,112
2022-11-25	127.00	127.80	126.20	127.80	98.677	13,122
2022-11-24	128.00	128.40	126.60	127.00	98.060	19,290
2022-11-23	126.00	128.20	126.00	127.60	98.523	32,662
2022-11-22	124.80	126.00	123.80	126.00	97.287	17,286
2022-11-21	125.00	125.40	123.40	124.80	96.361	17,193
2022-11-18	124.60	125.40	123.60	124.20	95.898	19,527
2022-11-17	126.40	126.60	123.80	124.20	95.898	22,619
2022-11-16	125.20	127.60	125.20	126.40	97.596	16,831
2022-11-15	126.60	127.20	125.20	125.20	96.670	21,289
2022-11-14	127.00	127.60	125.20	126.00	97.287	35,501
2022-11-11	126.00	127.60	124.20	127.40	98.368	43,519
2022-11-10	125.60	126.60	124.20	125.80	97.133	30,228
2022-11-09	126.60	126.60	123.00	125.60	96.979	27,809
2022-11-08	124.60	126.00	123.40	126.00	97.287	15,630
2022-11-07	125.00	126.20	123.20	124.40	96.052	46,860
2022-11-04	124.80	126.20	124.80	125.20	96.670	8,308
2022-11-03	125.20	126.80	124.60	125.00	96.515	27,582
2022-11-02	124.00	125.60	124.00	125.20	96.670	81,118
2022-11-01	126.00	126.80	123.60	123.80	95.589	62,025
2022-10-31	128.00	128.20	125.80	126.00	97.287	31,004
2022-10-28	126.40	127.80	125.40	127.00	98.060	32,841
2022-10-27	125.20	128.00	125.20	126.40	97.596	71,185
2022-10-26	131.20	133.60	122.40	124.00	95.743	136,562
2022-10-25	125.60	128.00	123.80	128.00	98.832	55,379
2022-10-24	124.00	126.40	123.60	124.80	96.361	75,228
2022-10-21	123.60	124.80	121.80	122.20	94.353	46,410
2022-10-20	121.00	123.00	120.80	122.00	94.199	46,268
2022-10-19	120.40	124.00	119.80	120.60	93.118	77,692
2022-10-18	117.00	119.60	115.60	117.40	90.647	99,840
2022-10-17	116.00	117.40	114.20	116.00	89.566	25,416
2022-10-14	114.40	115.20	113.60	114.20	88.176	20,620
2022-10-13	112.00	113.40	110.60	113.00	87.250	19,293
2022-10-12	111.80	112.60	110.40	112.00	86.478	11,492
2022-10-11	112.00	112.40	109.80	111.80	86.323	28,989
2022-10-10	115.80	115.80	112.00	112.00	86.478	30,966
2022-10-07	115.60	116.00	113.60	114.20	88.176	24,917
2022-10-06	117.20	117.20	114.20	115.60	89.257	20,319
2022-10-05	120.00	120.00	115.00	115.40	89.103	43,785
2022-10-04	116.40	118.60	116.40	118.00	91.111	31,563
2022-10-03	117.80	117.80	111.40	116.00	89.566	44,728
2022-09-30	111.80	118.40	111.60	118.00	91.111	117,492
2022-09-29	113.00	114.20	110.80	111.80	86.323	29,059
2022-09-28	114.20	114.20	110.20	113.40	87.559	45,677
2022-09-27	112.00	114.40	112.00	114.20	88.176	39,412

← NewerPage 17 of 21 · 1,257 trading daysOlder →

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.