SEB SA (SEBS.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Jun 24, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Jun 21, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| Jun 20, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Jun 19, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| Jun 18, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| Jun 17, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| Jun 14, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| Jun 13, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| Jun 12, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| Jun 11, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| Jun 10, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| Jun 07, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| Jun 06, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| Jun 05, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| Jun 04, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| Jun 03, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| Jun 03, 2024 | 2.62 Dividend | |||||
| May 31, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 110.98 | - |
| May 30, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 109.32 | - |
| May 29, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 110.98 | - |
| May 28, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 111.18 | - |
| May 27, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 109.71 | - |
| May 24, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 109.32 | - |
| May 23, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 109.71 | - |
| May 22, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 109.71 | - |
| May 21, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 111.08 | - |
| May 20, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 112.15 | - |
| May 17, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 111.47 | - |
| May 16, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 113.52 | - |
| May 15, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 115.18 | - |
| May 14, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 113.81 | - |
| May 13, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 113.91 | - |
| May 10, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 112.15 | - |
| May 09, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 112.15 | - |
| May 08, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 111.47 | - |
| May 07, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 111.57 | - |
| May 06, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 110.30 | - |
| May 03, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 108.83 | - |
| May 02, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 108.83 | - |
| Apr 30, 2024 | 112.70 | 113.00 | 112.70 | 113.00 | 110.39 | 10 |
| Apr 29, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 111.37 | - |
| Apr 26, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 110.98 | - |
| Apr 25, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 116.94 | - |
| Apr 24, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 116.94 | - |
| Apr 23, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.32 | - |
| Apr 22, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 107.17 | - |
| Apr 19, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 107.17 | - |
| Apr 18, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 108.24 | - |
| Apr 17, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 109.22 | - |
| Apr 16, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 111.66 | - |
| Apr 15, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 111.66 | - |
| Apr 12, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.32 | - |
| Apr 11, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 113.03 | - |
| Apr 10, 2024 | 118.00 | 118.00 | 116.70 | 116.70 | 114.01 | - |
| Apr 09, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 115.38 | - |
| Apr 08, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 112.84 | - |
| Apr 05, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 112.25 | - |
| Apr 04, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 112.05 | - |
| Apr 03, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 114.01 | - |
| Apr 02, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 115.08 | - |
| Mar 28, 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 114.69 | - |
| Mar 27, 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 114.69 | - |
| Mar 26, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 114.11 | - |
| Mar 25, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 112.93 | - |
| Mar 22, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 111.96 | - |
| Mar 21, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 113.42 | - |
| Mar 20, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 111.27 | - |
| Mar 19, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 112.64 | - |
| Mar 18, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 114.30 | - |
| Mar 15, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 113.81 | - |
| Mar 14, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 114.01 | - |
| Mar 13, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 114.20 | - |
| Mar 12, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 112.84 | - |
| Mar 11, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 109.42 | - |
| Mar 08, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 108.93 | - |
| Mar 07, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 108.93 | - |
| Mar 06, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 108.64 | - |
| Mar 05, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 110.30 | - |
| Mar 04, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 109.32 | - |
| Mar 01, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 107.66 | - |
| Feb 29, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 102.87 | - |
| Feb 28, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 102.87 | - |
| Feb 27, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 104.92 | - |
| Feb 26, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 111.86 | - |
| Feb 23, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 112.25 | - |
| Feb 22, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 112.45 | - |
| Feb 21, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 110.00 | - |
| Feb 20, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 109.81 | - |
| Feb 19, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 109.42 | - |
| Feb 16, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 109.12 | - |
| Feb 15, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 108.54 | - |
| Feb 14, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 108.54 | - |
| Feb 13, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 109.71 | - |
| Feb 12, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 111.66 | - |
| Feb 09, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 111.47 | - |
| Feb 08, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 110.59 | - |
| Feb 07, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 110.10 | - |
| Feb 06, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 109.22 | - |
| Feb 05, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 108.44 | - |
| *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.