SEB SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	94.350	95.000	93.950	94.675	84.661	27,805
2023-06-29	93.325	94.500	93.200	94.300	84.326	41,809
2023-06-28	91.625	94.050	91.500	93.150	83.298	60,875
2023-06-27	90.700	92.100	90.559	91.750	82.046	34,842
2023-06-26	89.025	90.400	88.700	90.300	80.749	25,429
2023-06-23	88.500	88.650	87.700	88.500	79.140	13,291
2023-06-22	88.950	88.950	87.750	88.375	79.028	17,647
2023-06-21	90.400	91.150	89.850	90.300	80.749	15,892
2023-06-20	90.850	90.950	89.850	90.300	80.749	11,533
2023-06-19	89.261	91.800	89.261	91.175	81.532	30,936
2023-06-16	87.325	89.000	87.250	88.850	79.453	54,237
2023-06-15	88.450	88.450	87.000	87.425	78.178	29,905
2023-06-14	87.050	88.450	87.050	88.250	78.916	24,212
2023-06-13	87.275	87.550	86.350	86.975	77.776	48,771
2023-06-12	87.225	87.450	86.291	86.475	77.329	60,488
2023-06-09	86.550	86.900	85.600	86.175	77.060	50,817
2023-06-08	86.300	86.800	85.850	86.425	77.284	39,592
2023-06-07	87.075	87.200	86.396	86.575	77.418	42,154
2023-06-06	88.250	88.250	87.050	87.225	77.999	29,388
2023-06-05	88.300	89.450	88.300	88.325	78.983	26,100
2023-06-02	88.341	89.350	88.341	88.725	79.341	56,121
2023-06-01	88.800	88.950	85.800	87.650	78.379	81,149
2023-05-31	88.750	89.600	87.450	87.650	78.379	84,177
2023-05-30	95.200	95.200	91.950	91.975	80.056	32,213
2023-05-26	96.000	96.500	94.550	96.150	83.690	33,394
2023-05-25	97.375	97.662	95.950	95.975	83.538	17,609
2023-05-24	100.30	100.30	96.800	97.275	84.669	33,963
2023-05-23	102.95	103.00	101.39	101.85	88.651	287,180
2023-05-22	101.30	102.90	101.30	102.65	89.348	49,375
2023-05-19	101.48	102.80	101.40	102.30	89.043	15,244
2023-05-18	101.30	102.10	101.30	101.85	88.651	23,391
2023-05-17	101.78	101.90	100.45	100.45	87.433	26,040
2023-05-16	103.55	104.30	102.20	102.75	89.435	9,697
2023-05-15	105.60	105.60	103.80	103.95	90.479	11,205
2023-05-12	106.95	107.00	105.40	105.90	92.177	5,394
2023-05-11	102.97	106.30	102.97	106.10	92.351	20,367
2023-05-10	102.75	103.50	101.70	103.10	89.739	17,483
2023-05-09	102.48	103.10	102.20	102.60	89.304	12,099
2023-05-05	102.55	103.80	95.230	103.20	89.827	30,074
2023-05-04	104.70	106.90	103.40	103.90	90.436	31,343
2023-05-03	106.85	107.20	105.79	106.30	92.525	52,905
2023-05-02	104.50	107.10	104.50	106.80	92.960	61,558
2023-04-28	100.00	104.20	98.700	103.60	90.175	20,409
2023-04-27	99.100	99.100	97.700	98.925	86.105	16,276
2023-04-26	100.10	100.10	98.900	99.450	86.562	59,398
2023-04-25	100.40	100.60	99.550	100.25	87.259	13,609
2023-04-24	102.00	102.00	100.39	100.75	87.694	19,363
2023-04-21	104.30	104.30	102.05	102.05	88.826	14,817
2023-04-20	105.90	106.10	103.70	104.25	90.740	42,546
2023-04-19	106.03	106.03	105.20	105.45	91.785	9,240
2023-04-18	106.45	107.80	106.10	106.85	93.004	43,368
2023-04-17	105.80	106.70	105.80	105.95	92.220	12,942
2023-04-14	104.00	105.40	103.50	104.95	91.350	13,807
2023-04-13	102.90	103.90	102.90	103.40	90.001	58,484
2023-04-12	102.08	102.63	100.94	102.25	89.000	17,377
2023-04-11	101.58	102.90	101.50	102.55	89.261	105,870
2023-04-06	101.68	102.30	100.80	101.60	88.434	10,532
2023-04-05	102.37	102.37	100.10	100.80	87.738	19,807
2023-04-04	105.10	106.30	103.38	103.90	90.436	46,800
2023-04-03	104.90	106.20	104.90	105.45	91.785	6,549

← NewerPage 15 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	2.8000 EUR
2025-06-03	2.8000 EUR
2024-06-03	2.6200 EUR
2023-05-31	2.4500 EUR
2022-05-31	2.4500 EUR
2021-05-25	2.1400 EUR
2020-05-22	1.4300 EUR
2019-05-27	2.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.