Skandinaviska Enskilda Banken AB (publ) (SEB-C.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
As of 05:10PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 157.60 | 160.00 | 157.40 | 158.40 | 158.40 | 36,799 |
| Jun 19, 2024 | 153.60 | 157.80 | 153.60 | 157.60 | 157.60 | 28,523 |
| Jun 18, 2024 | 157.20 | 157.40 | 155.80 | 157.20 | 157.20 | 48,935 |
| Jun 17, 2024 | 156.20 | 158.20 | 154.60 | 156.20 | 156.20 | 41,036 |
| Jun 14, 2024 | 154.60 | 157.00 | 154.40 | 156.20 | 156.20 | 32,050 |
| Jun 13, 2024 | 157.00 | 157.20 | 154.80 | 154.80 | 154.80 | 24,929 |
| Jun 12, 2024 | 154.40 | 158.20 | 154.40 | 157.60 | 157.60 | 30,805 |
| Jun 11, 2024 | 153.60 | 155.40 | 153.00 | 154.40 | 154.40 | 37,501 |
| Jun 10, 2024 | 154.40 | 154.40 | 153.00 | 153.60 | 153.60 | 25,822 |
| Jun 07, 2024 | 151.40 | 155.00 | 151.40 | 154.60 | 154.60 | 31,550 |
| Jun 05, 2024 | 150.00 | 152.00 | 149.80 | 151.20 | 151.20 | 32,446 |
| Jun 04, 2024 | 151.60 | 152.60 | 149.20 | 150.20 | 150.20 | 29,856 |
| Jun 03, 2024 | 154.20 | 155.00 | 151.80 | 152.80 | 152.80 | 32,436 |
| May 31, 2024 | 150.20 | 152.80 | 150.20 | 152.60 | 152.60 | 46,397 |
| May 30, 2024 | 151.00 | 151.20 | 149.00 | 150.00 | 150.00 | 18,318 |
| May 29, 2024 | 151.40 | 151.40 | 150.20 | 151.00 | 151.00 | 61,451 |
| May 28, 2024 | 150.40 | 151.40 | 150.40 | 151.40 | 151.40 | 27,777 |
| May 27, 2024 | 149.40 | 150.80 | 148.80 | 150.00 | 150.00 | 35,302 |
| May 24, 2024 | 150.60 | 151.80 | 148.60 | 149.40 | 149.40 | 42,343 |
| May 23, 2024 | 154.20 | 154.80 | 153.00 | 153.80 | 153.80 | 32,216 |
| May 22, 2024 | 155.00 | 155.00 | 153.00 | 154.20 | 154.20 | 51,094 |
| May 21, 2024 | 155.80 | 156.20 | 153.80 | 155.00 | 155.00 | 52,834 |
| May 20, 2024 | 155.40 | 158.20 | 155.40 | 155.80 | 155.80 | 28,758 |
| May 17, 2024 | 156.20 | 156.80 | 154.80 | 156.20 | 156.20 | 13,144 |
| May 16, 2024 | 155.60 | 157.40 | 154.60 | 156.20 | 156.20 | 76,255 |
| May 15, 2024 | 155.00 | 155.60 | 153.20 | 155.60 | 155.60 | 46,668 |
| May 14, 2024 | 155.00 | 155.80 | 153.80 | 154.20 | 154.20 | 29,315 |
| May 13, 2024 | 154.40 | 156.20 | 154.40 | 155.60 | 155.60 | 27,632 |
| May 10, 2024 | 151.00 | 154.60 | 151.00 | 154.40 | 154.40 | 46,911 |
| May 08, 2024 | 153.40 | 154.20 | 150.60 | 151.20 | 151.20 | 19,821 |
| May 07, 2024 | 151.80 | 154.00 | 151.60 | 154.00 | 154.00 | 28,608 |
| May 06, 2024 | 149.40 | 151.80 | 149.20 | 151.60 | 151.60 | 29,697 |
| May 03, 2024 | 146.40 | 150.00 | 146.20 | 149.40 | 149.40 | 32,809 |
| May 02, 2024 | 147.80 | 148.20 | 146.20 | 146.20 | 146.20 | 24,061 |
| Apr 30, 2024 | 148.40 | 148.60 | 146.00 | 146.80 | 146.80 | 22,428 |
| Apr 29, 2024 | 147.00 | 149.20 | 147.00 | 148.40 | 148.40 | 54,236 |
| Apr 26, 2024 | 148.00 | 148.20 | 146.80 | 146.80 | 146.80 | 37,141 |
| Apr 25, 2024 | 148.20 | 150.00 | 145.80 | 146.20 | 146.20 | 37,752 |
| Apr 24, 2024 | 155.40 | 155.40 | 146.60 | 147.80 | 147.80 | 66,549 |
| Apr 23, 2024 | 151.80 | 154.60 | 150.80 | 154.60 | 154.60 | 34,221 |
| Apr 22, 2024 | 149.40 | 151.40 | 149.20 | 151.40 | 151.40 | 18,539 |
| Apr 19, 2024 | 147.80 | 149.40 | 147.00 | 149.40 | 149.40 | 17,831 |
| Apr 18, 2024 | 148.20 | 149.00 | 146.60 | 148.60 | 148.60 | 27,241 |
| Apr 17, 2024 | 146.00 | 149.00 | 146.00 | 147.80 | 147.80 | 17,331 |
| Apr 16, 2024 | 150.80 | 150.80 | 145.80 | 146.00 | 146.00 | 40,300 |
| Apr 15, 2024 | 150.40 | 152.60 | 150.40 | 150.80 | 150.80 | 35,190 |
| Apr 12, 2024 | 150.00 | 152.60 | 150.00 | 150.40 | 150.40 | 42,403 |
| Apr 11, 2024 | 153.40 | 153.40 | 148.00 | 149.40 | 149.40 | 37,926 |
| Apr 10, 2024 | 152.40 | 154.00 | 150.80 | 152.40 | 152.40 | 28,699 |
| Apr 09, 2024 | 154.20 | 154.60 | 152.00 | 152.00 | 152.00 | 26,970 |
| Apr 08, 2024 | 151.60 | 154.20 | 151.60 | 154.20 | 154.20 | 23,758 |
| Apr 05, 2024 | 151.60 | 151.80 | 149.40 | 151.40 | 151.40 | 38,029 |
| Apr 04, 2024 | 152.40 | 152.60 | 150.60 | 152.20 | 152.20 | 53,101 |
| Apr 03, 2024 | 154.00 | 154.00 | 151.00 | 152.40 | 152.40 | 36,817 |
| Apr 02, 2024 | 151.60 | 154.00 | 151.60 | 152.60 | 152.60 | 28,856 |
| Mar 28, 2024 | 154.00 | 154.20 | 151.60 | 151.60 | 151.60 | 34,986 |
| Mar 27, 2024 | 155.40 | 156.80 | 153.40 | 154.00 | 154.00 | 54,112 |
| Mar 26, 2024 | 151.80 | 155.40 | 151.80 | 155.40 | 155.40 | 48,838 |
| Mar 25, 2024 | 154.20 | 154.20 | 151.20 | 151.80 | 151.80 | 69,193 |
| Mar 22, 2024 | 155.40 | 155.60 | 153.80 | 154.20 | 154.20 | 37,334 |
| Mar 21, 2024 | 155.40 | 155.60 | 153.00 | 155.60 | 155.60 | 151,716 |
| Mar 20, 2024 | 155.00 | 155.00 | 151.60 | 153.60 | 153.60 | 89,388 |
| Mar 20, 2024 | 3 Dividend | |||||
| Mar 19, 2024 | 164.00 | 167.00 | 164.00 | 165.80 | 162.80 | 57,331 |
| Mar 18, 2024 | 167.20 | 167.40 | 161.80 | 163.40 | 160.44 | 97,704 |
| Mar 15, 2024 | 166.40 | 167.40 | 165.00 | 165.00 | 162.01 | 31,795 |
| Mar 14, 2024 | 167.60 | 168.40 | 166.00 | 166.40 | 163.39 | 43,104 |
| Mar 13, 2024 | 166.00 | 167.60 | 164.00 | 167.60 | 164.57 | 55,373 |
| Mar 12, 2024 | 163.80 | 166.00 | 163.80 | 165.40 | 162.41 | 57,432 |
| Mar 11, 2024 | 167.80 | 167.80 | 163.60 | 163.60 | 160.64 | 67,672 |
| Mar 08, 2024 | 167.20 | 168.60 | 167.00 | 167.80 | 164.76 | 20,780 |
| Mar 07, 2024 | 167.20 | 168.80 | 166.20 | 167.20 | 164.17 | 47,029 |
| Mar 06, 2024 | 168.00 | 168.20 | 166.80 | 167.20 | 164.17 | 58,472 |
| Mar 05, 2024 | 167.00 | 168.40 | 165.40 | 168.00 | 164.96 | 49,068 |
| Mar 04, 2024 | 167.40 | 167.40 | 166.00 | 167.00 | 163.98 | 31,534 |
| Mar 01, 2024 | 167.00 | 168.40 | 166.20 | 167.40 | 164.37 | 80,339 |
| Feb 29, 2024 | 165.20 | 166.00 | 164.00 | 165.40 | 162.41 | 27,558 |
| Feb 28, 2024 | 163.60 | 165.20 | 163.00 | 165.00 | 162.01 | 48,882 |
| Feb 27, 2024 | 161.00 | 163.60 | 161.00 | 163.60 | 160.64 | 28,354 |
| Feb 26, 2024 | 162.00 | 162.00 | 160.80 | 161.00 | 158.09 | 29,476 |
| Feb 23, 2024 | 162.00 | 162.00 | 158.00 | 161.40 | 158.48 | 87,318 |
| Feb 22, 2024 | 162.20 | 163.80 | 162.20 | 162.60 | 159.66 | 50,393 |
| Feb 21, 2024 | 162.40 | 163.40 | 161.80 | 162.20 | 159.27 | 40,996 |
| Feb 20, 2024 | 162.00 | 163.00 | 161.40 | 162.80 | 159.85 | 48,462 |
| Feb 19, 2024 | 163.00 | 163.60 | 161.60 | 162.00 | 159.07 | 44,670 |
| Feb 16, 2024 | 159.20 | 163.20 | 159.20 | 163.00 | 160.05 | 73,171 |
| Feb 15, 2024 | 156.40 | 159.20 | 156.40 | 158.40 | 155.53 | 39,560 |
| Feb 14, 2024 | 156.00 | 156.80 | 155.40 | 156.40 | 153.57 | 35,044 |
| Feb 13, 2024 | 155.40 | 156.60 | 154.60 | 156.00 | 153.18 | 45,124 |
| Feb 12, 2024 | 153.20 | 155.40 | 152.60 | 155.40 | 152.59 | 40,786 |
| Feb 09, 2024 | 152.40 | 153.40 | 150.60 | 153.20 | 150.43 | 55,890 |
| Feb 08, 2024 | 153.40 | 154.40 | 152.20 | 152.40 | 149.64 | 30,767 |
| Feb 07, 2024 | 152.40 | 154.00 | 152.40 | 153.00 | 150.23 | 18,287 |
| Feb 06, 2024 | 152.20 | 153.40 | 151.40 | 152.40 | 149.64 | 32,059 |
| Feb 05, 2024 | 153.40 | 155.40 | 151.40 | 151.40 | 148.66 | 34,864 |
| Feb 02, 2024 | 151.60 | 154.20 | 151.60 | 153.40 | 150.62 | 24,691 |
| Feb 01, 2024 | 152.40 | 153.80 | 151.00 | 151.60 | 148.86 | 23,332 |
| Jan 31, 2024 | 153.80 | 153.80 | 152.00 | 152.00 | 149.25 | 35,822 |
| Jan 30, 2024 | 154.00 | 155.20 | 153.40 | 153.60 | 150.82 | 29,644 |
| Jan 29, 2024 | 156.00 | 156.20 | 153.20 | 153.20 | 150.43 | 56,358 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.