Skandinaviska Enskilda Banken AB Class A SEB_A
OMXSTO · Sweden · Finance
SEK 229.60+0.40 (+0.17%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 231.60 | +1.05% | SEK 229.40 | SEK 231.70 | SEK 228.50 | 265.36K |
| 2026-10-01 | SEK 229.20 | -1.59% | SEK 231.40 | SEK 232.00 | SEK 228.00 | 2.83M |
| 2026-09-30 | SEK 232.90 | -1.02% | SEK 236.30 | SEK 237.90 | SEK 232.90 | 3.59M |
| 2026-09-29 | SEK 235.30 | -0.25% | SEK 236.20 | SEK 238.50 | SEK 234.70 | 3.35M |
| 2026-09-28 | SEK 235.90 | +0.86% | SEK 235.70 | SEK 238.40 | SEK 233.20 | 3.27M |
| 2026-09-25 | SEK 233.90 | +1.04% | SEK 233.40 | SEK 235.40 | SEK 232.80 | 2.01M |
| 2026-09-24 | SEK 231.50 | -0.39% | SEK 231.50 | SEK 233.30 | SEK 230.20 | 1.78M |
| 2026-09-23 | SEK 232.40 | -0.34% | SEK 234.20 | SEK 234.90 | SEK 230.90 | 1.60M |
| 2026-09-22 | SEK 233.20 | -0.64% | SEK 234.80 | SEK 236.00 | SEK 232.60 | 1.53M |
| 2026-09-21 | SEK 234.70 | +3.03% | SEK 229.00 | SEK 235.20 | SEK 228.80 | 2.09M |
| 2026-09-18 | SEK 227.80 | -1.17% | SEK 230.70 | SEK 230.70 | SEK 226.60 | 3.47M |
| 2026-09-17 | SEK 230.50 | +0.57% | SEK 229.40 | SEK 231.60 | SEK 229.00 | 2.47M |
| 2026-09-16 | SEK 229.20 | +0.84% | SEK 228.30 | SEK 229.80 | SEK 227.70 | 2.24M |
| 2026-09-15 | SEK 227.30 | -0.22% | SEK 227.60 | SEK 229.00 | SEK 224.60 | 2.27M |
| 2026-09-14 | SEK 227.80 | -0.09% | SEK 228.00 | SEK 231.40 | SEK 227.70 | 2.31M |
| 2026-09-11 | SEK 228.00 | +0.62% | SEK 227.00 | SEK 229.60 | SEK 226.50 | 2.26M |
| 2026-09-10 | SEK 226.60 | +1.07% | SEK 224.70 | SEK 227.40 | SEK 224.60 | 2.97M |
| 2026-09-09 | SEK 224.20 | -1.10% | SEK 225.40 | SEK 225.50 | SEK 223.10 | 2.74M |
| 2026-09-08 | SEK 226.70 | -0.13% | SEK 226.70 | SEK 227.10 | SEK 224.90 | 1.18M |
| 2026-09-07 | SEK 227.00 | +0.22% | SEK 226.20 | SEK 227.40 | SEK 225.50 | 950.79K |
| 2026-09-04 | SEK 226.50 | +0.18% | SEK 226.10 | SEK 226.90 | SEK 224.60 | 1.52M |
| 2026-09-03 | SEK 226.10 | +1.30% | SEK 223.20 | SEK 226.10 | SEK 222.70 | 1.88M |
| 2026-09-02 | SEK 223.20 | -0.04% | SEK 223.30 | SEK 225.20 | SEK 221.90 | 2.09M |
| 2026-09-01 | SEK 223.30 | -0.49% | SEK 224.40 | SEK 226.40 | SEK 222.40 | 2.15M |
| 2026-08-31 | SEK 224.40 | +0.36% | SEK 223.60 | SEK 225.20 | SEK 223.40 | 3.70M |
| 2026-08-28 | SEK 223.60 | +0.90% | SEK 223.70 | SEK 224.20 | SEK 222.40 | 1.58M |
| 2026-08-27 | SEK 221.60 | -0.27% | SEK 222.50 | SEK 223.90 | SEK 221.00 | 1.92M |
| 2026-08-26 | SEK 222.20 | +1.09% | SEK 220.90 | SEK 222.80 | SEK 220.60 | 1.93M |
| 2026-08-25 | SEK 219.80 | +0.78% | SEK 219.00 | SEK 220.90 | SEK 219.00 | 1.76M |
| 2026-08-24 | SEK 218.10 | -0.59% | SEK 219.50 | SEK 219.80 | SEK 216.40 | 2.16M |
| 2026-08-21 | SEK 219.40 | +0.32% | SEK 218.80 | SEK 221.40 | SEK 218.60 | 2.57M |
| 2026-08-20 | SEK 218.70 | +0.55% | SEK 216.90 | SEK 218.90 | SEK 216.20 | 1.71M |
| 2026-08-19 | SEK 217.50 | -1.14% | SEK 220.10 | SEK 220.40 | SEK 216.80 | 2.08M |
| 2026-08-18 | SEK 220.00 | -0.45% | SEK 220.70 | SEK 221.20 | SEK 219.40 | 1.66M |
| 2026-08-17 | SEK 221.00 | -0.85% | SEK 222.20 | SEK 222.40 | SEK 221.00 | 1.60M |
| 2026-08-14 | SEK 222.90 | +0.41% | SEK 222.30 | SEK 222.90 | SEK 220.70 | 1.25M |
| 2026-08-13 | SEK 222.00 | +0.36% | SEK 222.70 | SEK 225.20 | SEK 222.00 | 1.84M |
| 2026-08-12 | SEK 221.20 | +0.14% | SEK 221.10 | SEK 221.70 | SEK 219.60 | 1.39M |
| 2026-08-11 | SEK 220.90 | -0.54% | SEK 222.10 | SEK 222.30 | SEK 220.00 | 2.11M |
| 2026-08-10 | SEK 222.10 | -0.94% | SEK 223.00 | SEK 223.50 | SEK 220.70 | 1.93M |
| 2026-08-07 | SEK 224.20 | -0.58% | SEK 224.60 | SEK 225.70 | SEK 222.80 | 1.56M |
| 2026-08-06 | SEK 225.50 | +1.03% | SEK 224.20 | SEK 227.00 | SEK 224.20 | 1.93M |
| 2026-08-05 | SEK 223.20 | -1.72% | SEK 226.70 | SEK 227.10 | SEK 222.80 | 3.65M |
| 2026-08-04 | SEK 227.10 | +0.80% | SEK 225.90 | SEK 228.00 | SEK 225.10 | 1.77M |
| 2026-08-03 | SEK 225.30 | +0.90% | SEK 224.20 | SEK 225.80 | SEK 222.60 | 2.69M |
| 2026-07-31 | SEK 223.30 | +0.72% | SEK 221.70 | SEK 224.60 | SEK 221.50 | 3.78M |
| 2026-07-30 | SEK 221.70 | +1.37% | SEK 218.00 | SEK 222.20 | SEK 217.60 | 1.66M |
| 2026-07-29 | SEK 218.70 | -0.32% | SEK 219.90 | SEK 220.60 | SEK 217.80 | 1.48M |
| 2026-07-28 | SEK 219.40 | -0.23% | SEK 220.30 | SEK 220.60 | SEK 218.70 | 1.94M |
| 2026-07-27 | SEK 219.90 | +0.59% | SEK 219.50 | SEK 220.90 | SEK 219.10 | 1.77M |
| 2026-07-24 | SEK 218.60 | +1.44% | SEK 215.40 | SEK 218.60 | SEK 215.10 | 1.60M |
| 2026-07-23 | SEK 215.50 | -1.06% | SEK 217.50 | SEK 217.50 | SEK 214.80 | 1.82M |
| 2026-07-22 | SEK 217.80 | +0.93% | SEK 215.80 | SEK 219.20 | SEK 215.50 | 2.59M |
| 2026-07-21 | SEK 215.80 | +1.65% | SEK 212.80 | SEK 215.80 | SEK 212.70 | 3.96M |
| 2026-07-20 | SEK 212.30 | -1.39% | SEK 215.30 | SEK 215.70 | SEK 211.90 | 2.02M |
| 2026-07-17 | SEK 215.30 | 0.00% | SEK 215.00 | SEK 217.00 | SEK 213.10 | 3.19M |
| 2026-07-16 | SEK 215.30 | +1.60% | SEK 214.60 | SEK 216.70 | SEK 211.90 | 3.61M |
| 2026-07-15 | SEK 211.90 | +3.97% | SEK 215.20 | SEK 215.20 | SEK 209.80 | 4.09M |
| 2026-07-14 | SEK 203.80 | +1.98% | SEK 199.20 | SEK 203.80 | SEK 197.70 | 3.07M |
| 2026-07-13 | SEK 199.85 | -0.52% | SEK 200.20 | SEK 201.20 | SEK 199.20 | 2.04M |
| 2026-07-10 | SEK 200.90 | -0.15% | SEK 201.00 | SEK 201.00 | SEK 198.60 | 1.98M |
| 2026-07-09 | SEK 201.20 | +1.33% | SEK 200.10 | SEK 201.80 | SEK 199.90 | 2.61M |
| 2026-07-08 | SEK 198.55 | -1.12% | SEK 200.50 | SEK 200.80 | SEK 197.45 | 2.53M |
| 2026-07-07 | SEK 200.80 | +0.96% | SEK 199.00 | SEK 201.60 | SEK 198.85 | 2.64M |
| 2026-07-06 | SEK 198.90 | +0.86% | SEK 197.85 | SEK 198.90 | SEK 197.35 | 1.51M |
| 2026-07-03 | SEK 197.20 | +0.84% | SEK 195.95 | SEK 197.85 | SEK 195.95 | 1.59M |
| 2026-07-02 | SEK 195.55 | +1.61% | SEK 192.85 | SEK 196.45 | SEK 192.80 | 1.96M |
| 2026-07-01 | SEK 192.45 | -0.23% | SEK 192.90 | SEK 193.45 | SEK 191.55 | 1.84M |
| 2026-06-30 | SEK 192.90 | +1.07% | SEK 191.00 | SEK 193.45 | SEK 189.90 | 3.20M |
| 2026-06-29 | SEK 190.85 | -0.05% | SEK 190.95 | SEK 191.20 | SEK 190.05 | 1.70M |
| 2026-06-26 | SEK 190.95 | +0.37% | SEK 189.90 | SEK 190.95 | SEK 189.20 | 2.16M |
| 2026-06-25 | SEK 190.25 | +0.05% | SEK 190.15 | SEK 191.45 | SEK 189.85 | 2.75M |
| 2026-06-24 | SEK 190.15 | -1.45% | SEK 192.70 | SEK 193.00 | SEK 190.15 | 2.58M |
| 2026-06-23 | SEK 192.95 | -1.35% | SEK 195.00 | SEK 195.10 | SEK 192.95 | 2.00M |
| 2026-06-22 | SEK 195.60 | +0.54% | SEK 195.45 | SEK 196.00 | SEK 193.45 | 1.81M |
| 2026-06-18 | SEK 194.55 | +0.70% | SEK 193.50 | SEK 195.70 | SEK 193.45 | 5.33M |
| 2026-06-17 | SEK 193.20 | +0.21% | SEK 193.20 | SEK 195.65 | SEK 191.90 | 4.49M |
| 2026-06-16 | SEK 192.80 | +0.03% | SEK 193.50 | SEK 194.20 | SEK 192.35 | 2.61M |
| 2026-06-15 | SEK 192.75 | +2.04% | SEK 191.10 | SEK 193.20 | SEK 190.35 | 4.69M |
| 2026-06-12 | SEK 188.90 | +2.72% | SEK 187.40 | SEK 190.00 | SEK 187.30 | 3.18M |
| 2026-06-11 | SEK 183.90 | +0.22% | SEK 183.35 | SEK 185.30 | SEK 183.10 | 1.36M |
| 2026-06-10 | SEK 183.50 | +0.60% | SEK 182.50 | SEK 184.35 | SEK 181.50 | 1.04M |
| 2026-06-09 | SEK 182.40 | -0.30% | SEK 183.00 | SEK 184.65 | SEK 182.40 | 2.14M |
| 2026-06-08 | SEK 182.95 | -1.21% | SEK 184.00 | SEK 185.15 | SEK 181.70 | 2.08M |
| 2026-06-05 | SEK 185.20 | +1.87% | SEK 184.65 | SEK 186.00 | SEK 183.60 | 3.23M |
| 2026-06-04 | SEK 181.80 | +0.47% | SEK 180.95 | SEK 182.35 | SEK 180.85 | 1.42M |
| 2026-06-03 | SEK 180.95 | -0.74% | SEK 181.75 | SEK 181.85 | SEK 180.35 | 2.03M |
| 2026-06-02 | SEK 182.30 | +0.36% | SEK 182.50 | SEK 183.25 | SEK 180.55 | 1.77M |
| 2026-06-01 | SEK 181.65 | -1.76% | SEK 184.20 | SEK 184.35 | SEK 181.45 | 2.20M |
| 2026-05-29 | SEK 184.90 | +0.49% | SEK 184.35 | SEK 184.90 | SEK 183.50 | 4.67M |