SEB SA (SK.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 04:31PM CEST. Market open.
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 26, 2024 | 103.70 | 103.70 | 101.40 | 102.30 | 102.30 | 20,723 |
| Jun 25, 2024 | 104.90 | 105.70 | 102.70 | 103.40 | 103.40 | 58,408 |
| Jun 24, 2024 | 104.00 | 105.40 | 103.90 | 105.20 | 105.20 | 41,208 |
| Jun 21, 2024 | 105.20 | 106.00 | 103.60 | 104.10 | 104.10 | 128,032 |
| Jun 20, 2024 | 103.60 | 105.20 | 103.60 | 105.10 | 105.10 | 36,208 |
| Jun 19, 2024 | 104.00 | 104.40 | 102.70 | 103.40 | 103.40 | 36,899 |
| Jun 18, 2024 | 105.20 | 105.20 | 102.90 | 104.00 | 104.00 | 36,841 |
| Jun 17, 2024 | 102.30 | 105.00 | 102.10 | 104.40 | 104.40 | 59,973 |
| Jun 14, 2024 | 108.40 | 108.40 | 99.90 | 102.80 | 102.80 | 76,520 |
| Jun 13, 2024 | 109.10 | 110.10 | 108.20 | 109.00 | 109.00 | 51,956 |
| Jun 12, 2024 | 108.70 | 110.90 | 107.90 | 109.10 | 109.10 | 40,662 |
| Jun 11, 2024 | 109.50 | 109.70 | 108.30 | 108.70 | 108.70 | 35,175 |
| Jun 10, 2024 | 108.30 | 109.50 | 107.40 | 109.10 | 109.10 | 21,766 |
| Jun 07, 2024 | 111.60 | 111.90 | 109.70 | 110.40 | 110.40 | 38,505 |
| Jun 06, 2024 | 111.00 | 112.00 | 110.10 | 111.70 | 111.70 | 29,150 |
| Jun 05, 2024 | 111.60 | 112.00 | 110.40 | 111.00 | 111.00 | 24,825 |
| Jun 04, 2024 | 112.30 | 112.60 | 110.50 | 111.00 | 111.00 | 37,682 |
| Jun 03, 2024 | 111.40 | 113.30 | 111.40 | 112.30 | 112.30 | 33,950 |
| Jun 03, 2024 | 2.62 Dividend | |||||
| May 31, 2024 | 113.60 | 114.20 | 112.60 | 113.40 | 110.78 | 116,345 |
| May 30, 2024 | 111.70 | 113.80 | 111.70 | 113.70 | 111.07 | 33,808 |
| May 29, 2024 | 113.40 | 113.70 | 112.00 | 112.00 | 109.41 | 32,071 |
| May 28, 2024 | 113.50 | 114.60 | 112.90 | 113.60 | 110.98 | 36,563 |
| May 27, 2024 | 112.30 | 113.50 | 112.30 | 113.30 | 110.68 | 16,549 |
| May 24, 2024 | 111.90 | 112.90 | 111.50 | 112.10 | 109.51 | 52,050 |
| May 23, 2024 | 111.80 | 113.60 | 111.80 | 112.50 | 109.90 | 37,156 |
| May 22, 2024 | 113.00 | 113.00 | 110.70 | 111.80 | 109.22 | 38,342 |
| May 21, 2024 | 114.00 | 114.00 | 112.30 | 113.10 | 110.49 | 33,996 |
| May 20, 2024 | 114.80 | 114.90 | 114.20 | 114.20 | 111.56 | 28,143 |
| May 17, 2024 | 113.40 | 114.80 | 113.30 | 114.80 | 112.15 | 44,631 |
| May 16, 2024 | 115.90 | 116.10 | 114.70 | 115.10 | 112.44 | 63,241 |
| May 15, 2024 | 118.50 | 118.50 | 114.50 | 115.90 | 113.22 | 106,999 |
| May 14, 2024 | 115.80 | 118.30 | 114.80 | 118.30 | 115.57 | 52,869 |
| May 13, 2024 | 116.00 | 116.60 | 113.80 | 115.80 | 113.12 | 54,693 |
| May 10, 2024 | 116.80 | 117.90 | 115.90 | 115.90 | 113.22 | 59,126 |
| May 09, 2024 | 114.40 | 116.50 | 114.30 | 116.10 | 113.42 | 39,424 |
| May 08, 2024 | 114.40 | 114.60 | 113.40 | 114.10 | 111.46 | 66,157 |
| May 07, 2024 | 113.70 | 114.40 | 112.80 | 114.30 | 111.66 | 61,598 |
| May 06, 2024 | 112.80 | 113.60 | 112.70 | 112.90 | 110.29 | 56,205 |
| May 03, 2024 | 111.20 | 112.80 | 110.90 | 112.40 | 109.80 | 40,098 |
| May 02, 2024 | 111.30 | 111.80 | 110.00 | 110.80 | 108.24 | 47,374 |
| Apr 30, 2024 | 112.80 | 112.80 | 110.60 | 111.20 | 108.63 | 63,717 |
| Apr 29, 2024 | 114.70 | 114.70 | 111.60 | 112.40 | 109.80 | 54,005 |
| Apr 26, 2024 | 113.80 | 115.20 | 110.90 | 114.20 | 111.56 | 68,593 |
| Apr 25, 2024 | 112.30 | 114.40 | 110.70 | 111.20 | 108.63 | 80,376 |
| Apr 24, 2024 | 119.00 | 119.60 | 112.20 | 112.20 | 109.61 | 78,909 |
| Apr 23, 2024 | 115.50 | 118.10 | 115.20 | 117.80 | 115.08 | 70,499 |
| Apr 22, 2024 | 112.00 | 115.00 | 112.00 | 114.80 | 112.15 | 50,196 |
| Apr 19, 2024 | 109.80 | 111.60 | 109.20 | 111.40 | 108.83 | 31,829 |
| Apr 18, 2024 | 111.20 | 111.20 | 109.80 | 110.20 | 107.65 | 42,110 |
| Apr 17, 2024 | 111.40 | 112.40 | 110.20 | 110.60 | 108.04 | 45,538 |
| Apr 16, 2024 | 112.00 | 112.00 | 110.10 | 111.40 | 108.83 | 39,711 |
| Apr 15, 2024 | 114.00 | 114.50 | 112.70 | 112.80 | 110.19 | 49,982 |
| Apr 12, 2024 | 116.00 | 116.80 | 113.10 | 113.60 | 110.98 | 30,277 |
| Apr 11, 2024 | 115.30 | 116.20 | 113.00 | 114.80 | 112.15 | 62,234 |
| Apr 10, 2024 | 117.80 | 118.60 | 115.80 | 115.80 | 113.12 | 35,380 |
| Apr 09, 2024 | 118.00 | 118.20 | 116.80 | 117.00 | 114.30 | 31,081 |
| Apr 08, 2024 | 115.00 | 118.00 | 115.00 | 117.90 | 115.18 | 50,979 |
| Apr 05, 2024 | 115.30 | 115.40 | 113.70 | 115.10 | 112.44 | 55,463 |
| Apr 04, 2024 | 114.40 | 116.90 | 114.20 | 116.70 | 114.00 | 62,133 |
| Apr 03, 2024 | 116.00 | 116.90 | 114.50 | 114.50 | 111.85 | 52,839 |
| Apr 02, 2024 | 117.40 | 119.60 | 117.00 | 117.00 | 114.30 | 61,313 |
| Mar 28, 2024 | 119.30 | 120.20 | 118.60 | 118.60 | 115.86 | 54,424 |
| Mar 27, 2024 | 117.10 | 119.00 | 116.80 | 119.00 | 116.25 | 46,207 |
| Mar 26, 2024 | 116.60 | 117.00 | 115.80 | 117.00 | 114.30 | 36,026 |
| Mar 25, 2024 | 115.40 | 116.40 | 114.60 | 116.40 | 113.71 | 31,939 |
| Mar 22, 2024 | 114.20 | 116.10 | 114.20 | 115.70 | 113.03 | 42,533 |
| Mar 21, 2024 | 115.60 | 116.00 | 113.50 | 114.70 | 112.05 | 55,906 |
| Mar 20, 2024 | 114.60 | 115.20 | 113.00 | 114.90 | 112.25 | 45,990 |
| Mar 19, 2024 | 115.00 | 115.50 | 114.30 | 115.10 | 112.44 | 40,106 |
| Mar 18, 2024 | 116.70 | 117.00 | 114.80 | 115.00 | 112.34 | 43,641 |
| Mar 15, 2024 | 115.90 | 117.20 | 115.90 | 116.00 | 113.32 | 152,690 |
| Mar 14, 2024 | 116.40 | 116.80 | 114.80 | 116.10 | 113.42 | 44,846 |
| Mar 13, 2024 | 116.40 | 116.90 | 115.50 | 115.90 | 113.22 | 53,284 |
| Mar 12, 2024 | 115.00 | 116.50 | 114.80 | 116.40 | 113.71 | 80,553 |
| Mar 11, 2024 | 112.10 | 115.00 | 111.90 | 114.70 | 112.05 | 74,503 |
| Mar 08, 2024 | 114.30 | 114.60 | 112.60 | 112.60 | 110.00 | 42,254 |
| Mar 07, 2024 | 111.10 | 115.30 | 111.00 | 114.80 | 112.15 | 64,099 |
| Mar 06, 2024 | 110.70 | 112.40 | 110.40 | 112.40 | 109.80 | 81,745 |
| Mar 05, 2024 | 112.90 | 113.40 | 110.90 | 111.30 | 108.73 | 53,902 |
| Mar 04, 2024 | 111.90 | 113.60 | 111.80 | 113.10 | 110.49 | 149,799 |
| Mar 01, 2024 | 109.70 | 113.10 | 108.80 | 111.60 | 109.02 | 75,406 |
| Feb 29, 2024 | 108.10 | 110.10 | 107.70 | 109.40 | 106.87 | 204,330 |
| Feb 28, 2024 | 106.00 | 108.10 | 104.40 | 108.10 | 105.60 | 141,363 |
| Feb 27, 2024 | 107.70 | 109.40 | 105.40 | 105.40 | 102.96 | 2,422,517 |
| Feb 26, 2024 | 114.40 | 114.90 | 113.10 | 114.10 | 111.46 | 48,489 |
| Feb 23, 2024 | 114.60 | 115.20 | 113.60 | 114.20 | 111.56 | 40,191 |
| Feb 22, 2024 | 113.00 | 116.20 | 113.00 | 114.60 | 111.95 | 73,448 |
| Feb 21, 2024 | 112.30 | 112.80 | 111.40 | 112.40 | 109.80 | 25,074 |
| Feb 20, 2024 | 112.40 | 112.50 | 111.50 | 112.30 | 109.71 | 26,732 |
| Feb 19, 2024 | 111.60 | 112.50 | 111.20 | 112.50 | 109.90 | 29,649 |
| Feb 16, 2024 | 112.00 | 114.40 | 111.40 | 113.20 | 110.58 | 45,836 |
| Feb 15, 2024 | 111.60 | 112.10 | 110.90 | 111.20 | 108.63 | 20,249 |
| Feb 14, 2024 | 110.10 | 111.50 | 110.10 | 110.90 | 108.34 | 28,329 |
| Feb 13, 2024 | 112.80 | 112.90 | 109.80 | 111.50 | 108.92 | 43,652 |
| Feb 12, 2024 | 114.50 | 115.20 | 113.30 | 113.40 | 110.78 | 39,972 |
| Feb 09, 2024 | 114.00 | 114.20 | 112.40 | 114.00 | 111.37 | 43,808 |
| Feb 08, 2024 | 113.00 | 114.70 | 112.90 | 113.70 | 111.07 | 28,652 |
| Feb 07, 2024 | 112.20 | 113.50 | 112.20 | 112.40 | 109.80 | 28,550 |
| Feb 06, 2024 | 112.50 | 112.80 | 110.40 | 112.50 | 109.90 | 33,716 |
| *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.