Skandinaviska Enskilda Banken AB (1SEBA) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 19.07 | 19.72 | 18.82 | 19.07 | 19.07 | -0.05% | 0 | 0.00 |
| Nov 02, 2026 | 19.08 | 19.65 | 18.57 | 19.08 | 19.08 | +0.93% | 0 | 0.00 |
| Oct 30, 2026 | 18.91 | 19.91 | 18.02 | 18.91 | 18.91 | -0.29% | 0 | 0.00 |
| Oct 29, 2026 | 18.96 | 19.11 | 18.78 | 18.96 | 18.96 | +0.88% | 0 | 0.00 |
| Oct 28, 2026 | 18.80 | 18.92 | 18.62 | 18.80 | 18.80 | +0.16% | 0 | 0.00 |
| Oct 27, 2026 | 18.77 | 19.15 | 18.30 | 18.77 | 18.77 | +1.90% | 0 | 0.00 |
| Oct 26, 2026 | 18.42 | 18.84 | 17.98 | 18.42 | 18.42 | +1.21% | 0 | 0.00 |
| Oct 23, 2026 | 18.20 | 19.33 | 17.49 | 18.20 | 18.20 | -1.17% | 0 | 0.00 |
| Oct 22, 2026 | 18.52 | 18.52 | 18.43 | 18.41 | 18.41 | -6.02% | 80 | 16.15 |
| Oct 21, 2026 | 19.59 | 20.25 | 18.90 | 19.59 | 19.59 | +0.18% | 0 | 0.00 |
| Oct 20, 2026 | 19.56 | 20.10 | 18.93 | 19.56 | 19.56 | +0.13% | 0 | 0.00 |
| Oct 19, 2026 | 19.53 | 20.14 | 18.90 | 19.53 | 19.53 | -0.96% | 0 | 0.00 |
| Oct 16, 2026 | 19.72 | 20.16 | 19.28 | 19.72 | 19.72 | +0.74% | 0 | 0.00 |
| Oct 15, 2026 | 19.58 | 20.10 | 19.24 | 19.58 | 19.58 | -5.48% | 0 | 0.00 |
| Oct 14, 2026 | 20.71 | 20.53 | 20.53 | 20.71 | 20.71 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 20.53 | 20.53 | 20.53 | 20.71 | 20.71 | +0.49% | 100 | 29.72 |
| Oct 12, 2026 | 20.61 | 21.14 | 20.15 | 20.61 | 20.61 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 20.61 | 21.14 | 20.15 | 20.61 | 20.61 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.61 | 21.14 | 20.15 | 20.61 | 20.61 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 20.61 | 21.14 | 20.15 | 20.61 | 20.61 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 20.61 | 21.14 | 20.15 | 20.61 | 20.61 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 20.61 | 21.14 | 20.15 | 20.61 | 20.61 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 20.61 | 21.14 | 20.15 | 20.61 | 20.61 | +1.88% | 0 | 0.00 |
| Oct 01, 2026 | 20.23 | 20.76 | 19.85 | 20.23 | 20.23 | -2.32% | 0 | 0.00 |
| Sep 30, 2026 | 20.71 | 21.33 | 20.35 | 20.71 | 20.71 | -0.48% | 0 | 0.00 |
| Sep 29, 2026 | 20.81 | 21.52 | 20.32 | 20.81 | 20.81 | +0.05% | 0 | 0.00 |
| Sep 28, 2026 | 20.80 | 21.75 | 19.68 | 20.80 | 20.80 | +0.39% | 0 | 0.00 |
| Sep 25, 2026 | 20.72 | 21.30 | 20.30 | 20.72 | 20.72 | +0.68% | 0 | 0.00 |
| Sep 24, 2026 | 20.58 | 21.23 | 20.10 | 20.58 | 20.58 | -0.39% | 0 | 0.00 |
| Sep 23, 2026 | 20.66 | 21.20 | 20.23 | 20.66 | 20.66 | -0.58% | 0 | 0.00 |
| Sep 22, 2026 | 20.78 | 21.41 | 20.31 | 20.78 | 20.78 | +0.78% | 0 | 0.00 |
| Sep 21, 2026 | 20.62 | 21.19 | 19.18 | 20.62 | 20.62 | +2.13% | 0 | 0.00 |
| Sep 18, 2026 | 20.19 | 20.83 | 19.73 | 20.19 | 20.19 | -1.70% | 0 | 0.00 |
| Sep 17, 2026 | 20.54 | 21.08 | 20.14 | 20.54 | 20.54 | +1.33% | 0 | 0.00 |
| Sep 16, 2026 | 20.27 | 21.10 | 19.09 | 20.27 | 20.27 | +0.85% | 0 | 0.00 |
| Sep 15, 2026 | 20.10 | 30.00 | 11.00 | 20.10 | 20.10 | -1.33% | 0 | 0.00 |
| Sep 14, 2026 | 20.37 | 30.00 | 11.00 | 20.37 | 20.37 | +0.30% | 0 | 0.00 |
| Sep 11, 2026 | 20.31 | 30.00 | 11.00 | 20.31 | 20.31 | +0.35% | 0 | 0.00 |
| Sep 10, 2026 | 20.24 | 30.00 | 11.00 | 20.24 | 20.24 | +0.45% | 0 | 0.00 |
| Sep 09, 2026 | 20.15 | 30.00 | 11.00 | 20.15 | 20.15 | -0.98% | 0 | 0.00 |
| Sep 08, 2026 | 20.35 | 30.00 | 11.00 | 20.35 | 20.35 | -0.10% | 0 | 0.00 |
| Sep 07, 2026 | 20.37 | 30.00 | 11.00 | 20.37 | 20.37 | -0.78% | 0 | 0.00 |
| Sep 04, 2026 | 20.53 | 30.00 | 11.00 | 20.53 | 20.53 | +1.58% | 0 | 0.00 |
| Sep 03, 2026 | 20.21 | 30.00 | 11.00 | 20.21 | 20.21 | +0.70% | 0 | 0.00 |
| Sep 02, 2026 | 20.07 | 30.00 | 11.00 | 20.07 | 20.07 | -0.50% | 0 | 0.00 |
| Sep 01, 2026 | 20.17 | 30.00 | 11.00 | 20.17 | 20.17 | -0.49% | 0 | 0.00 |
| Aug 31, 2026 | 20.27 | 30.00 | 11.00 | 20.27 | 20.27 | +0.85% | 0 | 0.00 |
| Aug 28, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | +0.75% | 0 | 0.00 |
| Aug 27, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | +0.61% | 0 | 0.00 |
| Aug 26, 2026 | 20.00 | 20.00 | 20.00 | 19.83 | 19.83 | -0.15% | 100 | 4.31 |
