Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	112.00	114.40	112.00	114.20	88.176	39,412
2022-09-26	115.00	115.00	110.80	111.80	86.323	47,425
2022-09-23	125.00	125.00	114.60	115.00	88.794	42,435
2022-09-22	123.60	124.00	119.80	120.00	92.655	32,198
2022-09-21	122.00	123.60	117.00	123.60	95.434	63,702
2022-09-20	114.40	121.00	114.40	119.00	91.883	58,174
2022-09-19	116.00	116.00	111.80	114.20	88.176	34,522
2022-09-16	117.60	118.00	116.00	116.00	89.566	29,740
2022-09-15	116.00	118.60	116.00	117.80	90.956	28,151
2022-09-14	115.00	116.80	114.40	116.00	89.566	19,121
2022-09-13	119.00	119.20	115.80	116.00	89.566	19,789
2022-09-12	114.20	116.60	114.00	116.60	90.030	62,946
2022-09-09	112.60	113.80	112.60	113.20	87.404	8,688
2022-09-08	114.00	114.20	110.80	112.60	86.941	20,694
2022-09-07	113.60	113.60	109.60	111.20	85.860	41,267
2022-09-06	115.00	116.80	111.40	113.00	87.250	108,160
2022-09-05	112.60	115.20	112.00	115.00	88.794	28,585
2022-09-02	112.80	115.00	112.80	114.60	88.485	22,591
2022-09-01	116.60	117.00	112.40	112.40	86.787	50,656
2022-08-31	115.00	116.80	115.00	116.60	90.030	24,923
2022-08-30	116.80	119.80	114.80	115.00	88.794	118,378
2022-08-29	118.20	118.20	114.00	116.80	90.184	35,086
2022-08-26	120.80	121.00	118.20	118.20	91.265	25,367
2022-08-25	123.20	125.00	119.80	120.00	92.655	63,717
2022-08-24	123.80	124.20	122.60	123.20	95.126	19,274
2022-08-23	124.20	125.00	123.40	124.00	95.743	11,740
2022-08-22	127.60	127.60	123.80	124.20	95.898	26,478
2022-08-19	127.40	128.20	127.00	127.60	98.523	17,679
2022-08-18	129.80	130.80	127.40	127.40	98.368	35,154
2022-08-17	131.80	132.60	129.60	129.60	100.07	31,467
2022-08-16	130.80	132.60	130.00	131.80	101.77	61,137
2022-08-15	129.00	130.20	128.60	128.60	99.295	25,608
2022-08-12	128.00	130.80	128.00	129.00	99.604	18,448
2022-08-11	128.40	129.80	128.00	128.00	98.832	24,631
2022-08-10	127.80	129.20	127.80	128.40	99.141	6,749
2022-08-09	128.20	128.60	127.60	127.60	98.523	18,853
2022-08-08	129.00	130.20	128.20	128.20	98.986	27,143
2022-08-05	126.40	129.20	126.00	128.40	99.141	28,464
2022-08-04	126.40	127.80	126.00	126.40	97.596	13,769
2022-08-03	124.80	127.20	124.80	126.40	97.596	26,829
2022-08-02	125.00	125.80	124.00	124.60	96.207	25,441
2022-08-01	125.60	128.20	124.00	124.00	95.743	28,398
2022-07-29	124.60	126.20	124.40	125.60	96.979	27,786
2022-07-28	123.00	125.20	123.00	124.40	96.052	14,802
2022-07-27	124.00	124.80	122.80	122.80	94.817	19,962
2022-07-26	124.00	124.40	121.80	124.00	95.743	39,782
2022-07-25	124.80	124.80	121.80	121.80	94.045	29,658
2022-07-22	121.00	124.20	121.00	123.40	95.280	34,705
2022-07-21	120.20	122.20	119.40	121.00	93.427	16,142
2022-07-20	121.00	123.00	120.00	120.00	92.655	23,572
2022-07-19	118.20	122.20	118.00	121.00	93.427	30,252
2022-07-18	116.40	119.60	116.40	118.00	91.111	18,235
2022-07-15	119.00	120.20	114.80	116.40	89.875	36,306
2022-07-14	122.00	123.80	118.20	118.80	91.728	52,951
2022-07-13	120.40	120.60	117.00	117.00	90.338	16,803
2022-07-12	118.20	120.80	115.80	120.40	92.964	17,837
2022-07-11	117.40	117.60	115.00	116.40	89.875	29,198
2022-07-08	116.20	117.40	115.00	117.40	90.647	11,374
2022-07-07	111.00	117.40	111.00	116.60	90.030	31,009
2022-07-06	113.60	116.80	113.60	115.00	88.794	12,465

← NewerPage 18 of 21 · 1,258 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.