Skandinaviska Enskilda Banken AB Class C SEB_C
OMXSTO · Sweden · Finance
SEK 210.50+5.00 (+2.43%)
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.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-26 | SEK 210.50 | +2.43% | SEK 207.00 | SEK 210.50 | SEK 207.00 | 20.03K |
| 2026-10-23 | SEK 205.50 | -2.84% | SEK 208.50 | SEK 210.50 | SEK 205.00 | 68.78K |
| 2026-10-22 | SEK 211.50 | -4.73% | SEK 211.00 | SEK 216.00 | SEK 209.50 | 62.95K |
| 2026-10-21 | SEK 222.00 | +0.45% | SEK 222.00 | SEK 222.50 | SEK 219.50 | 49.97K |
| 2026-10-20 | SEK 221.00 | 0.00% | SEK 221.00 | SEK 222.50 | SEK 219.00 | 27.23K |
| 2026-10-19 | SEK 221.00 | -1.34% | SEK 224.00 | SEK 224.00 | SEK 220.50 | 30.30K |
| 2026-10-16 | SEK 224.00 | +0.67% | SEK 225.00 | SEK 225.00 | SEK 223.00 | 26.07K |
| 2026-10-15 | SEK 222.50 | -1.33% | SEK 225.00 | SEK 226.00 | SEK 222.00 | 54.96K |
| 2026-10-14 | SEK 225.50 | -4.45% | SEK 225.50 | SEK 227.50 | SEK 221.00 | 203.56K |
| 2026-10-13 | SEK 236.00 | +1.07% | SEK 234.00 | SEK 237.50 | SEK 234.00 | 15.60K |
| 2026-10-12 | SEK 233.50 | +0.43% | SEK 233.00 | SEK 235.00 | SEK 233.00 | 18.57K |
| 2026-10-09 | SEK 232.50 | +2.20% | SEK 229.50 | SEK 232.50 | SEK 229.50 | 24.27K |
| 2026-10-08 | SEK 227.50 | -1.09% | SEK 230.00 | SEK 230.00 | SEK 226.00 | 46.13K |
| 2026-10-07 | SEK 230.00 | -1.29% | SEK 232.50 | SEK 234.50 | SEK 229.50 | 47.28K |
| 2026-10-06 | SEK 233.00 | -0.85% | SEK 236.00 | SEK 239.00 | SEK 230.00 | 54.87K |
| 2026-10-05 | SEK 235.00 | 0.00% | SEK 235.00 | SEK 236.50 | SEK 233.50 | 25.53K |
| 2026-10-02 | SEK 235.00 | +0.86% | SEK 233.00 | SEK 235.50 | SEK 231.50 | 35.19K |
| 2026-10-01 | SEK 233.00 | -1.89% | SEK 237.50 | SEK 237.50 | SEK 231.00 | 72.01K |
| 2026-09-30 | SEK 237.50 | -0.21% | SEK 239.00 | SEK 240.50 | SEK 237.00 | 41.00K |
| 2026-09-29 | SEK 238.00 | 0.00% | SEK 238.00 | SEK 241.00 | SEK 238.00 | 60.59K |
| 2026-09-28 | SEK 238.00 | +0.85% | SEK 236.00 | SEK 240.00 | SEK 235.50 | 17.27K |
| 2026-09-25 | SEK 236.00 | +0.85% | SEK 235.50 | SEK 237.00 | SEK 235.00 | 18.48K |
| 2026-09-24 | SEK 234.00 | +0.43% | SEK 233.00 | SEK 235.00 | SEK 232.00 | 13.92K |
| 2026-09-23 | SEK 233.00 | -0.85% | SEK 235.00 | SEK 236.00 | SEK 232.50 | 28.26K |
| 2026-09-22 | SEK 235.00 | -0.84% | SEK 237.00 | SEK 238.00 | SEK 235.00 | 29.06K |
| 2026-09-21 | SEK 237.00 | +3.72% | SEK 230.50 | SEK 237.50 | SEK 230.50 | 55.11K |
| 2026-09-18 | SEK 228.50 | -2.35% | SEK 234.00 | SEK 234.00 | SEK 228.50 | 105.88K |
| 2026-09-17 | SEK 234.00 | +0.43% | SEK 232.00 | SEK 234.00 | SEK 232.00 | 19.11K |
| 2026-09-16 | SEK 233.00 | +1.30% | SEK 231.00 | SEK 233.00 | SEK 231.00 | 15.64K |
| 2026-09-15 | SEK 230.00 | 0.00% | SEK 230.00 | SEK 232.00 | SEK 227.50 | 75.65K |
| 2026-09-14 | SEK 230.00 | -0.86% | SEK 231.00 | SEK 233.50 | SEK 230.00 | 25.67K |
| 2026-09-11 | SEK 232.00 | +1.31% | SEK 230.00 | SEK 232.50 | SEK 230.00 | 31.96K |
| 2026-09-10 | SEK 229.00 | +0.66% | SEK 227.50 | SEK 230.50 | SEK 227.50 | 22.94K |
| 2026-09-09 | SEK 227.50 | -0.44% | SEK 227.50 | SEK 228.50 | SEK 225.50 | 65.19K |
| 2026-09-08 | SEK 228.50 | -0.22% | SEK 229.00 | SEK 229.00 | SEK 226.50 | 12.70K |
| 2026-09-07 | SEK 229.00 | +0.44% | SEK 228.00 | SEK 229.50 | SEK 227.00 | 23.23K |
| 2026-09-04 | SEK 228.00 | +0.22% | SEK 228.00 | SEK 229.00 | SEK 226.50 | 27.15K |
| 2026-09-03 | SEK 227.50 | +1.11% | SEK 225.00 | SEK 228.00 | SEK 224.50 | 16.86K |
| 2026-09-02 | SEK 225.00 | -0.44% | SEK 226.00 | SEK 227.50 | SEK 223.50 | 39.44K |
| 2026-09-01 | SEK 226.00 | -0.22% | SEK 227.00 | SEK 229.50 | SEK 224.50 | 53.59K |
| 2026-08-31 | SEK 226.50 | -0.22% | SEK 226.00 | SEK 228.00 | SEK 225.50 | 14.27K |
| 2026-08-28 | SEK 227.00 | +1.11% | SEK 225.00 | SEK 227.00 | SEK 225.00 | 15.56K |
| 2026-08-27 | SEK 224.50 | -0.22% | SEK 225.00 | SEK 226.50 | SEK 223.50 | 16.05K |
| 2026-08-26 | SEK 225.00 | +0.67% | SEK 223.00 | SEK 226.00 | SEK 223.00 | 26.07K |
| 2026-08-25 | SEK 223.50 | +0.68% | SEK 222.00 | SEK 224.00 | SEK 222.00 | 8.95K |
| 2026-08-24 | SEK 222.00 | -0.45% | SEK 223.00 | SEK 223.00 | SEK 219.00 | 33.76K |
| 2026-08-21 | SEK 223.00 | +0.68% | SEK 221.50 | SEK 224.50 | SEK 221.50 | 20.00K |
| 2026-08-20 | SEK 221.50 | +0.68% | SEK 220.00 | SEK 221.50 | SEK 219.00 | 12.48K |
| 2026-08-19 | SEK 220.00 | -1.35% | SEK 222.50 | SEK 223.50 | SEK 220.00 | 23.06K |
| 2026-08-18 | SEK 223.00 | -0.22% | SEK 224.50 | SEK 224.50 | SEK 221.50 | 24.59K |
| 2026-08-17 | SEK 223.50 | -0.67% | SEK 225.00 | SEK 225.50 | SEK 223.50 | 17.46K |
| 2026-08-14 | SEK 225.00 | 0.00% | SEK 225.00 | SEK 225.00 | SEK 223.50 | 12.65K |
| 2026-08-13 | SEK 225.00 | +0.45% | SEK 225.00 | SEK 228.50 | SEK 224.00 | 34.96K |
| 2026-08-12 | SEK 224.00 | -0.22% | SEK 224.50 | SEK 225.00 | SEK 223.00 | 30.39K |
| 2026-08-11 | SEK 224.50 | -0.22% | SEK 225.50 | SEK 226.50 | SEK 223.50 | 28.20K |
| 2026-08-10 | SEK 225.00 | -1.32% | SEK 227.00 | SEK 227.00 | SEK 224.50 | 20.33K |
| 2026-08-07 | SEK 228.00 | -0.22% | SEK 229.00 | SEK 229.00 | SEK 226.00 | 40.65K |
| 2026-08-06 | SEK 228.50 | +0.44% | SEK 227.50 | SEK 231.00 | SEK 227.50 | 28.31K |
| 2026-08-05 | SEK 227.50 | -1.09% | SEK 230.50 | SEK 230.50 | SEK 226.00 | 34.36K |
| 2026-08-04 | SEK 230.00 | +0.66% | SEK 228.50 | SEK 230.50 | SEK 227.50 | 24.72K |
| 2026-08-03 | SEK 228.50 | +0.66% | SEK 227.00 | SEK 229.00 | SEK 225.00 | 21.16K |
| 2026-07-31 | SEK 227.00 | +0.89% | SEK 225.00 | SEK 227.50 | SEK 225.00 | 26.98K |
| 2026-07-30 | SEK 225.00 | +1.35% | SEK 221.00 | SEK 225.00 | SEK 221.00 | 21.47K |
| 2026-07-29 | SEK 222.00 | -0.45% | SEK 222.50 | SEK 224.00 | SEK 221.00 | 29.08K |
| 2026-07-28 | SEK 223.00 | -0.45% | SEK 224.00 | SEK 224.00 | SEK 221.50 | 28.55K |
| 2026-07-27 | SEK 224.00 | +0.90% | SEK 223.00 | SEK 224.50 | SEK 223.00 | 35.83K |
| 2026-07-24 | SEK 222.00 | +1.83% | SEK 218.50 | SEK 222.00 | SEK 217.00 | 23.04K |
| 2026-07-23 | SEK 218.00 | -0.68% | SEK 220.00 | SEK 220.00 | SEK 217.00 | 24.57K |
| 2026-07-22 | SEK 219.50 | +0.92% | SEK 217.50 | SEK 221.00 | SEK 217.00 | 25.92K |
| 2026-07-21 | SEK 217.50 | +1.40% | SEK 215.00 | SEK 217.50 | SEK 214.00 | 28.53K |
| 2026-07-20 | SEK 214.50 | -1.15% | SEK 217.00 | SEK 217.50 | SEK 214.00 | 30.12K |
| 2026-07-17 | SEK 217.00 | +0.23% | SEK 216.50 | SEK 218.50 | SEK 214.00 | 34.76K |
| 2026-07-16 | SEK 216.50 | +1.88% | SEK 213.50 | SEK 218.00 | SEK 213.00 | 26.64K |
| 2026-07-15 | SEK 212.50 | +4.68% | SEK 205.50 | SEK 216.00 | SEK 205.50 | 112.70K |
| 2026-07-14 | SEK 203.00 | +1.60% | SEK 200.00 | SEK 203.50 | SEK 198.00 | 30.60K |
| 2026-07-13 | SEK 199.80 | -0.84% | SEK 201.50 | SEK 202.00 | SEK 199.60 | 26.49K |
| 2026-07-10 | SEK 201.50 | 0.00% | SEK 202.00 | SEK 202.00 | SEK 199.00 | 31.06K |
| 2026-07-09 | SEK 201.50 | +0.85% | SEK 200.50 | SEK 203.00 | SEK 200.50 | 23.28K |
| 2026-07-08 | SEK 199.80 | -0.60% | SEK 200.00 | SEK 201.00 | SEK 197.80 | 63.26K |
| 2026-07-07 | SEK 201.00 | +0.60% | SEK 200.00 | SEK 203.00 | SEK 200.00 | 37.24K |
| 2026-07-06 | SEK 199.80 | +0.71% | SEK 198.60 | SEK 200.50 | SEK 198.60 | 26.19K |
| 2026-07-03 | SEK 198.40 | +0.61% | SEK 197.40 | SEK 199.20 | SEK 197.40 | 66.95K |
| 2026-07-02 | SEK 197.20 | +0.92% | SEK 195.40 | SEK 198.00 | SEK 195.40 | 56.62K |
| 2026-07-01 | SEK 195.40 | 0.00% | SEK 195.40 | SEK 195.60 | SEK 193.80 | 50.62K |
| 2026-06-30 | SEK 195.40 | +1.03% | SEK 193.20 | SEK 195.40 | SEK 192.20 | 18.30K |
| 2026-06-29 | SEK 193.40 | -0.10% | SEK 193.80 | SEK 193.80 | SEK 192.20 | 23.59K |
| 2026-06-26 | SEK 193.60 | +0.41% | SEK 192.80 | SEK 193.60 | SEK 191.80 | 14.44K |
| 2026-06-25 | SEK 192.80 | -0.41% | SEK 193.60 | SEK 194.20 | SEK 192.80 | 24.01K |
| 2026-06-24 | SEK 193.60 | -1.63% | SEK 196.80 | SEK 196.80 | SEK 193.00 | 16.01K |
| 2026-06-23 | SEK 196.80 | -0.71% | SEK 196.60 | SEK 198.20 | SEK 196.20 | 31.85K |