Skandinaviska Enskilda Banken AB (publ) (SEB-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 02:53PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 150.00 | 150.60 | 149.55 | 150.20 | 150.20 | 596,178 |
| 31 May 2024 | 147.95 | 149.40 | 147.45 | 149.15 | 149.15 | 5,164,080 |
| 30 May 2024 | 146.45 | 147.95 | 145.85 | 147.80 | 147.80 | 2,548,057 |
| 29 May 2024 | 148.50 | 148.70 | 146.65 | 146.65 | 146.65 | 2,305,602 |
| 28 May 2024 | 149.10 | 149.40 | 148.10 | 148.85 | 148.85 | 2,504,196 |
| 27 May 2024 | 147.40 | 149.05 | 146.95 | 148.80 | 148.80 | 2,477,849 |
| 24 May 2024 | 147.40 | 147.65 | 145.95 | 147.40 | 147.40 | 3,228,506 |
| 23 May 2024 | 149.50 | 151.00 | 149.25 | 150.50 | 150.50 | 1,959,722 |
| 22 May 2024 | 150.60 | 150.95 | 148.10 | 149.85 | 149.85 | 1,969,889 |
| 21 May 2024 | 152.35 | 152.35 | 150.35 | 150.75 | 150.75 | 2,379,011 |
| 20 May 2024 | 152.75 | 154.55 | 152.15 | 152.80 | 152.80 | 2,305,387 |
| 17 May 2024 | 151.80 | 152.20 | 150.85 | 152.05 | 152.05 | 2,268,117 |
| 16 May 2024 | 152.40 | 152.75 | 150.70 | 151.90 | 151.90 | 2,145,059 |
| 15 May 2024 | 153.55 | 153.65 | 151.15 | 152.40 | 152.40 | 2,141,815 |
| 14 May 2024 | 153.40 | 154.00 | 152.40 | 152.95 | 152.95 | 3,040,795 |
| 13 May 2024 | 153.00 | 154.10 | 152.65 | 153.40 | 153.40 | 2,261,611 |
| 10 May 2024 | 149.00 | 153.15 | 148.35 | 153.15 | 153.15 | 3,732,536 |
| 08 May 2024 | 151.55 | 152.20 | 147.50 | 147.50 | 147.50 | 2,240,710 |
| 07 May 2024 | 150.20 | 151.65 | 149.95 | 151.65 | 151.65 | 2,549,654 |
| 06 May 2024 | 146.95 | 149.95 | 146.95 | 149.95 | 149.95 | 2,803,881 |
| 03 May 2024 | 145.35 | 147.35 | 145.35 | 146.80 | 146.80 | 2,921,610 |
| 02 May 2024 | 146.00 | 146.15 | 144.50 | 144.55 | 144.55 | 3,967,353 |
| 30 Apr 2024 | 145.60 | 145.65 | 143.45 | 145.30 | 145.30 | 2,082,401 |
| 29 Apr 2024 | 145.00 | 146.05 | 144.55 | 145.20 | 145.20 | 2,019,235 |
| 26 Apr 2024 | 143.50 | 145.15 | 143.05 | 144.40 | 144.40 | 2,365,729 |
| 25 Apr 2024 | 145.25 | 146.15 | 142.30 | 143.30 | 143.30 | 3,423,979 |
| 24 Apr 2024 | 145.05 | 148.45 | 142.50 | 144.55 | 144.55 | 7,840,245 |
| 23 Apr 2024 | 147.05 | 150.40 | 146.50 | 150.05 | 150.05 | 3,218,888 |
| 22 Apr 2024 | 146.00 | 147.45 | 145.60 | 146.75 | 146.75 | 2,989,974 |
| 19 Apr 2024 | 144.35 | 145.25 | 143.55 | 145.25 | 145.25 | 2,556,199 |
| 18 Apr 2024 | 144.15 | 145.35 | 143.05 | 145.35 | 145.35 | 3,475,819 |
| 17 Apr 2024 | 142.30 | 145.10 | 142.25 | 143.80 | 143.80 | 2,572,738 |
| 16 Apr 2024 | 145.10 | 145.30 | 142.30 | 142.30 | 142.30 | 3,488,466 |
| 15 Apr 2024 | 147.10 | 148.75 | 146.85 | 146.95 | 146.95 | 2,439,737 |
| 12 Apr 2024 | 145.90 | 148.35 | 145.90 | 146.50 | 146.50 | 2,500,687 |
| 11 Apr 2024 | 146.95 | 147.30 | 143.95 | 145.55 | 145.55 | 3,494,810 |
| 10 Apr 2024 | 147.65 | 149.30 | 146.05 | 146.95 | 146.95 | 2,492,980 |
| 09 Apr 2024 | 149.20 | 149.80 | 147.05 | 147.30 | 147.30 | 2,726,455 |
| 08 Apr 2024 | 146.70 | 149.20 | 146.70 | 149.20 | 149.20 | 2,838,481 |
| 05 Apr 2024 | 145.50 | 146.45 | 144.25 | 146.30 | 146.30 | 2,983,789 |
| 04 Apr 2024 | 146.25 | 147.20 | 145.10 | 147.05 | 147.05 | 2,345,975 |
| 03 Apr 2024 | 146.15 | 146.90 | 145.75 | 146.25 | 146.25 | 2,841,533 |
| 02 Apr 2024 | 144.95 | 147.40 | 144.25 | 146.10 | 146.10 | 3,615,595 |
| 28 Mar 2024 | 145.80 | 146.75 | 144.45 | 144.95 | 144.95 | 2,009,311 |
| 27 Mar 2024 | 149.55 | 149.60 | 145.30 | 145.80 | 145.80 | 5,236,608 |
| 26 Mar 2024 | 147.70 | 150.05 | 147.05 | 149.55 | 149.55 | 3,174,023 |
| 25 Mar 2024 | 147.90 | 148.30 | 146.90 | 147.70 | 147.70 | 2,789,323 |
| 22 Mar 2024 | 148.40 | 149.95 | 147.75 | 147.95 | 147.95 | 4,401,134 |
| 21 Mar 2024 | 145.75 | 148.60 | 145.70 | 148.40 | 148.40 | 5,073,753 |
| 20 Mar 2024 | 143.50 | 145.25 | 142.30 | 144.85 | 144.85 | 6,341,313 |
| 20 Mar 2024 | 3 Dividend | |||||
| 19 Mar 2024 | 153.65 | 156.50 | 153.65 | 156.15 | 153.15 | 4,847,988 |
| 18 Mar 2024 | 155.30 | 155.30 | 152.70 | 153.65 | 150.70 | 3,654,378 |
| 15 Mar 2024 | 155.65 | 156.65 | 154.20 | 154.85 | 151.87 | 21,421,981 |
| 14 Mar 2024 | 156.55 | 157.45 | 155.30 | 155.75 | 152.76 | 2,982,674 |
| 13 Mar 2024 | 155.95 | 156.50 | 153.95 | 156.35 | 153.35 | 3,165,121 |
| 12 Mar 2024 | 153.55 | 156.15 | 152.90 | 155.85 | 152.86 | 3,705,894 |
| 11 Mar 2024 | 154.00 | 154.55 | 152.70 | 152.80 | 149.86 | 3,134,326 |
| 08 Mar 2024 | 154.50 | 156.20 | 154.50 | 155.20 | 152.22 | 2,886,084 |
| 07 Mar 2024 | 153.00 | 154.70 | 152.15 | 154.45 | 151.48 | 2,583,961 |
| 06 Mar 2024 | 153.45 | 154.40 | 152.85 | 153.25 | 150.31 | 2,810,058 |
| 05 Mar 2024 | 152.75 | 153.75 | 151.75 | 153.10 | 150.16 | 2,564,043 |
| 04 Mar 2024 | 153.25 | 153.65 | 152.30 | 153.20 | 150.26 | 2,453,917 |
| 01 Mar 2024 | 154.60 | 155.35 | 153.20 | 153.25 | 150.31 | 2,931,999 |
| 29 Feb 2024 | 152.80 | 154.45 | 151.65 | 153.80 | 150.85 | 4,571,391 |
| 28 Feb 2024 | 151.65 | 153.65 | 151.60 | 152.70 | 149.77 | 2,754,246 |
| 27 Feb 2024 | 150.75 | 151.70 | 150.10 | 151.65 | 148.74 | 2,465,005 |
| 26 Feb 2024 | 150.45 | 151.25 | 150.05 | 150.75 | 147.85 | 2,572,068 |
| 23 Feb 2024 | 150.00 | 150.75 | 147.45 | 150.45 | 147.56 | 4,571,625 |
| 22 Feb 2024 | 152.65 | 153.50 | 151.40 | 151.40 | 148.49 | 3,096,546 |
| 21 Feb 2024 | 152.50 | 153.00 | 151.55 | 151.95 | 149.03 | 2,484,074 |
| 20 Feb 2024 | 151.85 | 153.00 | 151.25 | 152.50 | 149.57 | 2,644,148 |
| 19 Feb 2024 | 153.70 | 154.70 | 152.10 | 152.10 | 149.18 | 3,195,877 |
| 16 Feb 2024 | 151.80 | 154.15 | 151.80 | 153.80 | 150.85 | 4,152,062 |
| 15 Feb 2024 | 149.00 | 151.35 | 148.75 | 151.00 | 148.10 | 4,085,992 |
| 14 Feb 2024 | 148.80 | 149.00 | 148.10 | 148.80 | 145.94 | 2,459,343 |
| 13 Feb 2024 | 148.85 | 149.90 | 148.40 | 149.00 | 146.14 | 3,597,770 |
| 12 Feb 2024 | 147.55 | 149.10 | 147.05 | 148.95 | 146.09 | 2,929,809 |
| 09 Feb 2024 | 147.45 | 147.65 | 146.05 | 147.55 | 144.72 | 2,108,282 |
| 08 Feb 2024 | 148.30 | 149.20 | 147.10 | 147.45 | 144.62 | 2,090,985 |
| 07 Feb 2024 | 147.65 | 150.00 | 147.55 | 148.30 | 145.45 | 3,401,221 |
| 06 Feb 2024 | 148.30 | 149.10 | 147.00 | 147.10 | 144.27 | 3,962,569 |
| 05 Feb 2024 | 150.70 | 151.40 | 147.15 | 147.60 | 144.76 | 3,618,940 |
| 02 Feb 2024 | 149.80 | 151.05 | 148.45 | 150.20 | 147.31 | 2,153,713 |
| 01 Feb 2024 | 147.60 | 150.00 | 146.70 | 148.35 | 145.50 | 2,575,083 |
| 31 Jan 2024 | 150.00 | 150.20 | 148.05 | 148.15 | 145.30 | 4,103,000 |
| 30 Jan 2024 | 149.85 | 150.90 | 149.10 | 149.60 | 146.73 | 2,357,721 |
| 29 Jan 2024 | 150.25 | 151.40 | 149.40 | 149.50 | 146.63 | 4,918,827 |
| 26 Jan 2024 | 152.10 | 152.95 | 149.65 | 151.45 | 148.54 | 4,126,470 |
| 25 Jan 2024 | 139.85 | 151.95 | 139.00 | 151.85 | 148.93 | 10,829,770 |
| 24 Jan 2024 | 141.45 | 142.90 | 141.10 | 142.90 | 140.15 | 4,255,479 |
| 23 Jan 2024 | 140.85 | 140.85 | 139.65 | 139.90 | 137.21 | 2,864,569 |
| 22 Jan 2024 | 138.50 | 140.20 | 138.05 | 140.15 | 137.46 | 3,811,790 |
| 19 Jan 2024 | 139.00 | 139.60 | 137.70 | 137.70 | 135.05 | 3,718,281 |
| 18 Jan 2024 | 138.80 | 139.50 | 137.50 | 138.00 | 135.35 | 2,418,472 |
| 17 Jan 2024 | 136.85 | 138.30 | 135.75 | 138.25 | 135.59 | 2,896,723 |
| 16 Jan 2024 | 142.00 | 142.00 | 137.75 | 137.85 | 135.20 | 4,350,371 |
| 15 Jan 2024 | 143.90 | 144.10 | 142.55 | 142.75 | 140.01 | 1,685,561 |
| 12 Jan 2024 | 142.25 | 144.75 | 142.25 | 143.45 | 140.69 | 2,458,119 |
| 11 Jan 2024 | 142.50 | 143.50 | 141.95 | 142.25 | 139.52 | 2,504,618 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.