Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	133.00	134.20	129.80	132.60	97.651	90,254
2022-01-10	136.40	136.60	132.20	134.20	98.829	93,393
2022-01-07	137.00	137.20	134.00	135.00	99.418	60,477
2022-01-05	134.80	138.20	134.80	135.80	100.01	54,559
2022-01-04	134.60	134.80	132.80	134.40	98.976	76,314
2022-01-03	131.20	134.40	131.20	133.40	98.240	55,789
2021-12-30	133.00	133.20	131.20	131.20	96.620	45,840
2021-12-29	132.20	133.20	131.40	132.80	97.798	64,498
2021-12-28	132.20	133.80	131.20	131.20	96.620	71,135
2021-12-27	129.20	131.80	129.20	130.40	96.031	65,895
2021-12-23	124.80	128.60	124.80	128.40	94.558	36,609
2021-12-22	125.60	126.00	124.20	124.60	91.759	44,487
2021-12-21	124.40	127.20	124.40	125.20	92.201	33,684
2021-12-20	124.40	126.00	123.00	124.00	91.318	51,072
2021-12-17	127.40	128.00	125.60	127.40	93.821	78,374
2021-12-16	130.20	131.60	126.60	128.20	94.411	72,289
2021-12-15	131.00	132.00	126.40	128.80	94.852	128,352
2021-12-14	130.80	133.00	130.60	131.00	96.473	42,310
2021-12-13	132.40	134.80	130.60	130.80	96.325	46,646
2021-12-10	133.00	134.20	131.80	132.00	97.209	27,442
2021-12-09	137.00	137.00	132.40	133.00	97.945	44,262
2021-12-08	138.60	138.80	134.60	135.80	100.01	55,934
2021-12-07	138.80	139.40	138.20	138.80	102.22	37,583
2021-12-06	139.00	139.00	136.00	138.40	101.92	53,821
2021-12-03	139.20	140.60	134.60	135.80	100.01	32,474
2021-12-02	139.00	139.00	136.60	139.00	102.36	34,771
2021-12-01	136.40	139.80	136.40	139.60	102.81	37,035
2021-11-30	137.00	138.00	133.80	136.40	100.45	54,757
2021-11-29	136.80	139.80	136.80	137.00	100.89	63,357
2021-11-26	142.60	142.60	135.60	135.60	99.860	113,510
2021-11-25	140.60	144.20	140.60	143.80	105.90	28,743
2021-11-24	143.60	145.00	142.80	143.20	105.46	49,643
2021-11-23	144.60	144.60	141.60	143.60	105.75	42,250
2021-11-22	142.40	145.00	141.80	144.60	106.49	71,708
2021-11-19	143.80	144.80	140.60	142.40	104.87	110,292
2021-11-18	144.80	144.80	143.00	143.80	105.90	78,371
2021-11-17	147.60	148.20	143.40	144.80	106.64	77,123
2021-11-16	149.40	150.00	147.20	147.60	108.70	52,869
2021-11-15	149.00	149.40	146.00	149.40	110.02	86,315
2021-11-12	155.00	155.00	151.20	151.80	108.77	95,590
2021-11-11	151.00	155.00	151.00	152.20	109.06	130,486
2021-11-10	147.80	150.80	147.60	150.20	107.62	153,471
2021-11-09	148.00	148.80	146.60	147.00	105.33	60,078
2021-11-08	146.20	148.80	146.00	147.80	105.90	107,826
2021-11-05	144.00	146.80	143.20	146.20	104.76	46,943
2021-11-04	145.60	147.20	143.40	144.00	103.18	82,726
2021-11-03	142.20	145.20	142.20	145.00	103.90	55,130
2021-11-02	142.40	142.40	140.60	142.00	101.75	19,413
2021-11-01	137.80	141.60	137.80	141.60	101.46	48,149
2021-10-29	140.40	140.80	136.00	137.60	98.596	36,236
2021-10-28	139.00	140.40	138.40	139.80	100.17	30,956
2021-10-27	140.60	140.60	138.40	139.40	99.886	39,189
2021-10-26	143.00	143.40	139.40	140.40	100.60	73,464
2021-10-25	144.60	145.00	142.00	142.80	102.32	54,645
2021-10-22	140.20	144.80	140.00	144.60	103.61	119,399
2021-10-21	135.80	140.20	135.60	140.20	100.46	90,493
2021-10-20	138.00	138.20	134.80	135.60	97.163	143,079

← NewerPage 21 of 21 · 1,257 trading days

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.