Skandinaviska Enskilda Banken AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	161.40	165.40	161.40	163.80	153.81	73,304
2025-05-09	163.20	163.80	160.60	161.00	151.18	25,150
2025-05-08	162.40	163.60	161.40	162.60	152.69	19,491
2025-05-07	160.80	163.20	160.80	162.40	152.50	19,144
2025-05-06	163.00	163.00	159.20	160.60	150.81	30,850
2025-05-05	161.20	162.80	160.60	162.80	152.87	32,150
2025-05-02	163.40	165.20	160.40	161.20	151.37	45,758
2025-04-30	158.40	162.80	158.40	162.80	152.87	27,364
2025-04-29	162.00	162.00	157.80	158.40	148.74	34,344
2025-04-28	158.20	161.00	158.20	160.00	150.24	21,939
2025-04-25	155.20	158.60	155.20	157.80	148.18	40,029
2025-04-24	155.80	156.60	155.00	155.20	145.74	39,998
2025-04-23	153.80	156.80	153.80	155.60	146.11	17,916
2025-04-22	153.00	153.80	151.00	153.80	144.42	17,922
2025-04-17	156.40	156.40	151.80	151.80	142.54	13,433
2025-04-16	154.00	154.80	153.00	154.60	145.17	23,893
2025-04-15	154.40	155.00	152.60	155.00	145.55	55,528
2025-04-14	149.40	152.80	148.00	152.40	143.11	52,839
2025-04-11	145.40	147.00	142.60	147.00	138.04	46,146
2025-04-10	153.20	153.40	145.20	145.60	136.72	95,059
2025-04-09	135.80	140.20	134.60	140.20	131.65	82,201
2025-04-08	139.20	141.80	136.00	140.40	131.84	109,144
2025-04-07	128.00	141.40	127.60	135.00	126.77	124,285
2025-04-04	150.00	150.80	140.40	141.40	132.78	102,257
2025-04-03	155.20	155.40	151.60	152.40	143.11	67,042
2025-04-02	159.20	160.80	155.60	157.20	147.61	93,636
2025-04-01	169.80	172.00	168.60	172.00	150.71	38,891
2025-03-31	169.40	169.60	167.20	168.60	147.73	34,384
2025-03-28	173.20	173.20	170.20	171.60	150.36	36,356
2025-03-27	173.40	175.20	171.20	173.80	152.29	25,423
2025-03-26	177.20	177.40	174.20	174.20	152.64	46,940
2025-03-25	176.00	177.60	175.60	177.20	155.27	38,872
2025-03-24	177.40	178.20	175.20	175.80	154.04	54,345
2025-03-21	177.00	177.20	174.40	177.20	155.27	95,371
2025-03-20	177.80	178.60	174.80	176.60	154.74	24,474
2025-03-19	179.00	179.40	177.60	178.60	156.50	29,397
2025-03-18	178.20	179.80	178.20	179.00	156.85	13,895
2025-03-17	178.40	179.00	177.60	178.20	156.15	24,145
2025-03-14	177.20	178.40	176.60	178.00	155.97	23,461
2025-03-13	177.80	178.00	176.40	177.20	155.27	25,337
2025-03-12	181.00	181.20	177.40	177.60	155.62	31,636
2025-03-11	182.20	183.00	178.40	179.20	157.02	22,435
2025-03-10	183.60	183.60	180.80	181.80	159.30	23,640
2025-03-07	181.00	182.20	179.00	182.00	159.48	29,031
2025-03-06	181.80	181.80	179.20	181.40	158.95	19,980
2025-03-05	175.80	180.00	175.80	180.00	157.72	31,737
2025-03-04	179.60	179.60	173.40	173.40	151.94	62,583
2025-03-03	178.60	180.80	177.20	180.20	157.90	42,285
2025-02-28	178.80	179.20	176.80	178.60	156.50	31,196
2025-02-27	178.40	179.80	177.40	179.00	156.85	31,231
2025-02-26	178.00	178.60	176.00	178.60	156.50	24,118
2025-02-25	173.80	176.80	173.80	176.20	154.39	31,633
2025-02-24	173.60	174.20	171.80	173.80	152.29	36,021
2025-02-21	171.20	174.20	170.80	172.40	151.06	28,341
2025-02-20	171.40	172.40	170.80	171.00	149.84	24,236
2025-02-19	173.40	174.00	171.20	171.20	150.01	41,559
2025-02-18	172.40	174.20	172.20	172.80	151.41	31,527
2025-02-17	170.60	173.80	170.60	172.40	151.06	48,514
2025-02-14	169.60	170.60	168.00	170.40	149.31	29,089
2025-02-13	169.20	170.60	168.80	169.20	148.26	43,179

← NewerPage 7 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.