Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	111.80	112.00	109.60	109.60	84.625	39,284
2022-04-04	112.00	112.40	109.60	111.40	86.015	51,416
2022-04-01	111.80	112.40	110.60	111.80	86.323	24,658
2022-03-31	113.20	114.60	109.40	110.00	84.934	50,314
2022-03-30	115.00	115.80	112.40	113.20	87.404	51,065
2022-03-29	115.00	117.80	114.20	115.00	88.794	78,877
2022-03-28	113.60	116.60	113.60	113.60	87.713	68,429
2022-03-25	115.00	115.60	113.00	114.60	88.485	43,147
2022-03-24	114.60	116.20	112.60	113.40	87.559	81,518
2022-03-23	124.00	124.00	114.00	114.40	88.331	270,193
2022-03-22	127.00	132.80	126.40	129.80	95.589	153,667
2022-03-21	122.80	127.00	120.60	126.40	93.085	157,272
2022-03-18	120.20	120.60	118.40	119.20	87.783	59,697
2022-03-17	123.60	123.60	117.40	118.20	87.046	119,760
2022-03-16	115.80	121.40	115.80	120.80	88.961	116,377
2022-03-15	114.80	116.60	112.60	114.20	84.100	60,946
2022-03-14	115.00	115.80	112.40	114.80	84.542	78,135
2022-03-11	107.20	113.20	107.00	111.60	82.186	69,124
2022-03-10	109.40	111.20	107.20	107.20	78.945	80,203
2022-03-09	103.60	110.60	103.60	108.80	80.124	86,178
2022-03-08	102.80	106.60	101.60	103.20	76.000	89,015
2022-03-07	101.00	105.00	97.000	104.60	77.031	202,277
2022-03-04	111.40	111.40	105.40	105.40	77.620	70,626
2022-03-03	111.80	113.40	110.60	111.40	82.038	39,514
2022-03-02	112.80	112.80	108.80	111.80	82.333	64,900
2022-03-01	117.80	119.40	112.80	112.80	83.069	53,658
2022-02-28	115.00	118.80	113.60	118.00	86.899	77,883
2022-02-25	115.60	120.00	115.00	119.80	88.225	46,462
2022-02-24	114.00	119.60	112.00	115.60	85.131	166,862
2022-02-23	121.00	123.40	120.80	122.20	89.992	21,495
2022-02-22	117.40	122.80	117.40	121.00	89.108	52,076
2022-02-21	125.20	125.40	120.60	121.80	89.697	57,800
2022-02-18	125.00	127.00	124.80	125.20	92.201	41,028
2022-02-17	129.60	129.60	126.40	126.40	93.085	47,928
2022-02-16	130.60	131.80	129.80	130.40	96.031	29,646
2022-02-15	129.60	131.40	128.60	130.60	96.178	33,213
2022-02-14	131.60	131.60	126.40	129.60	95.442	104,521
2022-02-11	135.60	136.20	133.80	136.20	100.30	42,773
2022-02-10	133.80	136.40	133.80	135.60	99.860	32,622
2022-02-09	131.80	135.20	131.80	135.20	99.566	46,257
2022-02-08	130.20	133.20	129.00	131.60	96.914	39,978
2022-02-07	127.00	131.20	127.00	130.40	96.031	22,271
2022-02-04	133.00	133.00	126.40	127.00	93.527	44,270
2022-02-03	132.00	132.60	129.60	130.00	95.736	36,084
2022-02-02	132.80	133.80	131.20	132.00	97.209	43,530
2022-02-01	130.60	133.40	130.20	132.80	97.798	62,059
2022-01-31	133.80	133.80	128.60	129.60	95.442	36,462
2022-01-28	129.40	129.40	125.40	129.00	95.000	80,826
2022-01-27	130.00	135.60	127.00	129.40	95.294	180,194
2022-01-26	128.20	132.60	128.20	131.60	96.914	110,008
2022-01-25	122.20	129.20	122.20	128.80	94.852	129,990
2022-01-24	125.20	125.20	120.60	122.20	89.992	129,020
2022-01-21	126.00	128.20	125.80	126.60	93.232	39,959
2022-01-20	131.00	131.40	126.60	129.60	95.442	46,307
2022-01-19	126.80	131.00	123.20	129.60	95.442	61,868
2022-01-18	131.80	131.80	127.00	128.00	94.263	73,531
2022-01-17	133.00	134.00	131.00	131.80	97.062	43,367
2022-01-14	137.00	137.00	132.00	133.40	98.240	43,423
2022-01-13	134.00	135.40	133.60	135.20	99.566	28,780
2022-01-12	133.00	134.20	131.20	134.20	98.829	35,966

← NewerPage 20 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.