Skandinaviska Enskilda Banken AB (SEBC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 01:26PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 13.24 | 13.24 | 12.88 | 12.88 | 12.88 | - |
| Apr 23, 2024 | 13.04 | 13.10 | 13.00 | 13.08 | 13.08 | - |
| Apr 22, 2024 | 12.72 | 12.94 | 12.72 | 12.94 | 12.94 | - |
| Apr 19, 2024 | 12.52 | 12.64 | 12.52 | 12.64 | 12.64 | - |
| Apr 18, 2024 | 12.66 | 12.66 | 12.62 | 12.66 | 12.66 | - |
| Apr 17, 2024 | 12.46 | 12.64 | 12.46 | 12.64 | 12.64 | - |
| Apr 16, 2024 | 12.70 | 12.70 | 12.62 | 12.62 | 12.62 | - |
| Apr 15, 2024 | 13.02 | 13.04 | 12.96 | 13.04 | 13.04 | - |
| Apr 12, 2024 | 13.00 | 13.18 | 13.00 | 13.12 | 13.12 | - |
| Apr 11, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Apr 10, 2024 | 13.28 | 13.30 | 13.12 | 13.12 | 13.12 | - |
| Apr 09, 2024 | 13.38 | 13.42 | 13.30 | 13.30 | 13.30 | - |
| Apr 08, 2024 | 13.10 | 13.26 | 13.10 | 13.26 | 13.26 | - |
| Apr 05, 2024 | 13.02 | 13.02 | 12.94 | 12.94 | 12.94 | - |
| Apr 04, 2024 | 13.04 | 13.16 | 13.04 | 13.16 | 13.16 | - |
| Apr 03, 2024 | 13.02 | 13.16 | 13.02 | 13.12 | 13.12 | - |
| Apr 02, 2024 | 13.02 | 13.18 | 13.02 | 13.14 | 13.14 | - |
| Mar 28, 2024 | 13.36 | 13.36 | 13.08 | 13.08 | 13.08 | - |
| Mar 27, 2024 | 13.48 | 13.54 | 13.28 | 13.28 | 13.28 | - |
| Mar 26, 2024 | 13.20 | 13.46 | 13.20 | 13.46 | 13.46 | - |
| Mar 25, 2024 | 13.44 | 13.44 | 13.18 | 13.28 | 13.28 | - |
| Mar 22, 2024 | 13.54 | 13.54 | 13.48 | 13.48 | 13.48 | - |
| Mar 21, 2024 | 13.64 | 13.64 | 13.48 | 13.52 | 13.52 | - |
| Mar 20, 2024 | 13.52 | 13.56 | 13.46 | 13.46 | 13.46 | - |
| Mar 20, 2024 | 3 Dividend | |||||
| Mar 19, 2024 | 14.32 | 14.60 | 14.32 | 14.60 | 11.60 | - |
| Mar 18, 2024 | 14.58 | 14.62 | 14.30 | 14.30 | 11.36 | - |
| Mar 15, 2024 | 14.70 | 14.78 | 14.70 | 14.78 | 11.74 | - |
| Mar 14, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 11.84 | - |
| Mar 13, 2024 | 14.76 | 14.76 | 14.64 | 14.64 | 11.63 | 800 |
| Mar 12, 2024 | 14.64 | 14.68 | 14.64 | 14.68 | 11.66 | - |
| Mar 11, 2024 | 14.88 | 14.88 | 14.64 | 14.64 | 11.63 | - |
| Mar 08, 2024 | 14.90 | 15.02 | 14.90 | 15.00 | 11.92 | - |
| Mar 07, 2024 | 14.80 | 15.00 | 14.78 | 15.00 | 11.92 | - |
| Mar 06, 2024 | 14.86 | 14.86 | 14.82 | 14.84 | 11.79 | - |
| Mar 05, 2024 | 14.76 | 14.92 | 14.70 | 14.92 | 11.85 | - |
| Mar 04, 2024 | 14.76 | 14.86 | 14.76 | 14.86 | 11.81 | - |
| Mar 01, 2024 | 14.76 | 14.90 | 14.76 | 14.82 | 11.77 | - |
| Feb 29, 2024 | 14.70 | 14.72 | 14.60 | 14.72 | 11.70 | - |
| Feb 28, 2024 | 14.54 | 14.62 | 14.54 | 14.62 | 11.62 | - |
| Feb 27, 2024 | 14.34 | 14.50 | 14.34 | 14.50 | 11.52 | - |
| Feb 26, 2024 | 14.34 | 14.36 | 14.34 | 14.36 | 11.41 | - |
| Feb 23, 2024 | 14.46 | 14.46 | 14.14 | 14.36 | 11.41 | - |
| Feb 22, 2024 | 14.52 | 14.58 | 14.52 | 14.54 | 11.55 | - |
| Feb 21, 2024 | 14.52 | 14.52 | 14.44 | 14.48 | 11.50 | - |
| Feb 20, 2024 | 14.36 | 14.42 | 14.36 | 14.42 | 11.46 | - |
| Feb 19, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 11.43 | - |
| Feb 16, 2024 | 14.06 | 14.30 | 14.06 | 14.30 | 11.36 | - |
| Feb 15, 2024 | 13.86 | 14.10 | 13.86 | 14.10 | 11.20 | - |
| Feb 14, 2024 | 13.68 | 13.72 | 13.68 | 13.72 | 10.90 | - |
| Feb 13, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 10.93 | - |
| Feb 12, 2024 | 13.58 | 13.60 | 13.58 | 13.60 | 10.81 | - |
| Feb 09, 2024 | 13.46 | 13.52 | 13.32 | 13.52 | 10.74 | - |
| Feb 08, 2024 | 13.42 | 13.58 | 13.42 | 13.48 | 10.71 | - |
| Feb 07, 2024 | 13.44 | 13.48 | 13.44 | 13.46 | 10.69 | - |
| Feb 06, 2024 | 13.34 | 13.42 | 13.32 | 13.42 | 10.66 | - |
| Feb 05, 2024 | 13.52 | 13.60 | 13.52 | 13.60 | 10.81 | - |
| Feb 02, 2024 | 13.48 | 13.56 | 13.48 | 13.56 | 10.77 | - |
| Feb 01, 2024 | 13.42 | 13.52 | 13.42 | 13.50 | 10.73 | - |
| Jan 31, 2024 | 13.52 | 13.58 | 13.50 | 13.58 | 10.79 | - |
| Jan 30, 2024 | 13.56 | 13.60 | 13.56 | 13.60 | 10.81 | - |
| Jan 29, 2024 | 13.60 | 13.72 | 13.54 | 13.54 | 10.76 | - |
| Jan 26, 2024 | 13.54 | 13.70 | 13.54 | 13.70 | 10.88 | - |
| Jan 25, 2024 | 12.78 | 13.40 | 12.78 | 13.40 | 10.65 | - |
| Jan 24, 2024 | 12.56 | 12.78 | 12.56 | 12.78 | 10.15 | - |
| Jan 23, 2024 | 12.38 | 12.52 | 12.38 | 12.52 | 9.95 | - |
| Jan 22, 2024 | 12.34 | 12.44 | 12.34 | 12.44 | 9.88 | - |
| Jan 19, 2024 | 12.30 | 12.42 | 12.30 | 12.34 | 9.80 | - |
| Jan 18, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 9.80 | - |
| Jan 17, 2024 | 12.28 | 12.28 | 12.14 | 12.24 | 9.72 | - |
| Jan 16, 2024 | 12.74 | 12.74 | 12.46 | 12.46 | 9.90 | - |
| Jan 15, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 10.22 | - |
| Jan 12, 2024 | 12.90 | 12.98 | 12.86 | 12.98 | 10.31 | - |
| Jan 11, 2024 | 12.70 | 12.84 | 12.70 | 12.84 | 10.20 | - |
| Jan 10, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 10.12 | - |
| Jan 09, 2024 | 12.62 | 12.76 | 12.62 | 12.72 | 10.11 | - |
| Jan 08, 2024 | 12.66 | 12.72 | 12.60 | 12.72 | 10.11 | - |
| Jan 05, 2024 | 12.72 | 12.72 | 12.64 | 12.64 | 10.04 | - |
| Jan 04, 2024 | 12.50 | 12.68 | 12.50 | 12.68 | 10.07 | - |
| Jan 03, 2024 | 12.42 | 12.56 | 12.42 | 12.46 | 9.90 | - |
| Jan 02, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 9.88 | - |
| Dec 29, 2023 | 12.50 | 12.50 | 12.48 | 12.48 | 9.92 | - |
| Dec 28, 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 9.92 | - |
| Dec 27, 2023 | 12.40 | 12.50 | 12.40 | 12.46 | 9.90 | - |
| Dec 22, 2023 | 12.28 | 12.44 | 12.28 | 12.44 | 9.88 | - |
| Dec 21, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 9.72 | - |
| Dec 20, 2023 | 12.30 | 12.38 | 12.30 | 12.36 | 9.82 | - |
| Dec 19, 2023 | 12.38 | 12.38 | 12.26 | 12.30 | 9.77 | - |
| Dec 18, 2023 | 12.20 | 12.32 | 12.20 | 12.32 | 9.79 | - |
| Dec 15, 2023 | 12.10 | 12.48 | 12.10 | 12.26 | 9.74 | 500 |
| Dec 14, 2023 | 12.02 | 12.32 | 12.02 | 12.26 | 9.74 | - |
| Dec 13, 2023 | 12.16 | 12.16 | 12.00 | 12.04 | 9.57 | - |
| Dec 12, 2023 | 12.08 | 12.16 | 12.08 | 12.10 | 9.61 | - |
| Dec 11, 2023 | 11.90 | 12.02 | 11.90 | 12.02 | 9.55 | - |
| Dec 08, 2023 | 11.94 | 11.94 | 11.76 | 11.86 | 9.42 | - |
| Dec 07, 2023 | 11.70 | 11.94 | 11.70 | 11.88 | 9.44 | - |
| Dec 06, 2023 | 11.74 | 11.76 | 11.68 | 11.76 | 9.34 | - |
| Dec 05, 2023 | 11.46 | 11.68 | 11.46 | 11.68 | 9.28 | - |
| Dec 04, 2023 | 11.48 | 11.50 | 11.48 | 11.50 | 9.14 | - |
| Dec 01, 2023 | 11.46 | 11.46 | 11.32 | 11.34 | 9.01 | - |
| *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.