Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	114.80	116.80	113.60	113.60	87.713	24,037
2022-07-04	110.00	116.00	110.00	114.80	88.640	29,702
2022-07-01	113.00	116.00	111.60	114.40	88.331	17,357
2022-06-30	115.00	116.20	113.60	113.60	87.713	37,486
2022-06-29	116.60	117.80	115.60	116.40	89.875	23,226
2022-06-28	117.40	118.20	116.00	116.60	90.030	12,150
2022-06-27	115.00	118.80	115.00	117.40	90.647	19,231
2022-06-23	118.00	118.00	115.00	115.00	88.794	23,570
2022-06-22	119.80	119.80	116.60	117.40	90.647	25,608
2022-06-21	118.80	122.40	118.80	119.80	92.500	12,234
2022-06-20	117.40	120.60	117.40	120.40	92.964	20,870
2022-06-17	117.60	119.60	116.40	117.40	90.647	26,212
2022-06-16	122.60	124.40	116.20	117.80	90.956	67,805
2022-06-15	122.00	125.40	121.40	122.60	94.662	41,946
2022-06-14	122.40	125.60	121.00	122.20	94.353	39,079
2022-06-13	121.00	122.80	119.40	122.40	94.508	36,704
2022-06-10	124.60	125.00	120.60	121.00	93.427	20,928
2022-06-09	123.80	127.00	123.60	124.60	96.207	25,935
2022-06-08	126.00	126.00	123.00	123.80	95.589	18,644
2022-06-07	122.40	124.80	122.40	124.00	95.743	12,357
2022-06-03	123.20	124.80	122.40	122.40	94.508	14,804
2022-06-02	122.80	123.80	122.00	123.20	95.126	32,532
2022-06-01	122.00	124.40	121.40	121.80	94.045	32,045
2022-05-31	125.20	125.60	121.60	122.00	94.199	42,840
2022-05-30	125.00	126.80	125.00	125.20	96.670	24,745
2022-05-27	127.00	127.20	123.60	124.40	96.052	45,244
2022-05-25	124.00	125.60	124.00	124.20	95.898	17,962
2022-05-24	122.80	124.20	121.60	122.80	94.817	38,731
2022-05-23	119.20	121.60	119.20	121.40	93.736	18,100
2022-05-20	120.40	121.80	118.80	118.80	91.728	20,980
2022-05-19	123.00	123.00	118.00	120.40	92.964	23,660
2022-05-18	121.00	123.00	120.00	120.00	92.655	27,686
2022-05-17	120.40	122.40	120.00	120.80	93.272	29,682
2022-05-16	119.60	121.40	118.20	120.40	92.964	48,566
2022-05-13	118.00	119.40	117.40	118.00	91.111	24,496
2022-05-12	116.60	118.00	114.00	117.40	90.647	27,324
2022-05-11	113.00	117.40	113.00	117.00	90.338	31,886
2022-05-10	113.00	116.00	112.60	112.60	86.941	34,690
2022-05-09	117.80	117.80	113.00	113.00	87.250	42,411
2022-05-06	119.00	119.00	116.20	117.80	90.956	46,836
2022-05-05	121.00	122.40	119.00	119.00	91.883	61,684
2022-05-04	120.00	121.80	119.00	119.20	92.037	36,830
2022-05-03	117.80	120.20	117.80	119.20	92.037	32,907
2022-05-02	120.60	121.00	110.80	117.60	90.802	46,953
2022-04-29	122.00	123.20	119.60	120.60	93.118	36,169
2022-04-28	123.80	126.80	120.80	122.00	94.199	57,678
2022-04-27	122.00	124.40	120.80	123.40	95.280	140,869
2022-04-26	118.80	118.80	114.80	114.80	88.640	18,542
2022-04-25	117.00	117.00	114.20	114.80	88.640	35,174
2022-04-22	119.40	119.40	117.40	117.40	90.647	25,802
2022-04-21	118.00	120.00	118.00	119.40	92.191	30,543
2022-04-20	115.20	119.40	115.20	117.40	90.647	50,239
2022-04-19	114.00	115.20	112.00	114.20	88.176	30,885
2022-04-14	116.00	117.80	113.60	114.00	88.022	16,111
2022-04-13	116.00	116.60	114.40	115.20	88.949	23,934
2022-04-12	114.80	116.60	111.60	116.00	89.566	47,624
2022-04-11	114.20	116.00	113.80	114.20	88.176	29,113
2022-04-08	112.80	115.80	112.80	114.20	88.176	36,741
2022-04-07	109.60	112.80	109.00	110.80	85.551	40,726
2022-04-06	109.60	110.80	107.40	108.00	83.389	35,505

← NewerPage 19 of 22 · 1,261 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.