UK markets closed

Skandinaviska Enskilda Banken AB (publ) (0GUX.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
146.60-1.40 (-0.95%)
At close: 09:03AM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024146.60146.60146.60146.60146.6014
29 Apr 2024148.40148.40147.80148.00148.00842
26 Apr 2024147.80147.80147.60147.60147.60154
25 Apr 2024148.60149.20146.00146.20146.20733
24 Apr 2024147.00151.20147.00147.80147.80973
23 Apr 2024153.00153.80151.20151.20151.20324
22 Apr 2024149.60151.12149.60151.12151.12350
19 Apr 2024147.40149.40147.40149.40149.40310
18 Apr 2024147.60149.00147.20148.60148.60506
17 Apr 2024147.00148.40147.00147.79147.79249
16 Apr 2024148.00148.00146.00146.00146.00366
15 Apr 2024151.80151.80151.80151.80151.805
12 Apr 2024151.40151.80150.40150.40150.40219
11 Apr 2024149.60149.60149.40149.41149.41184
10 Apr 2024152.80153.40151.20152.42152.42310
09 Apr 2024153.20153.20152.00152.00152.00295
08 Apr 2024152.20154.20152.20154.20154.201,098
05 Apr 2024150.20151.60150.20150.40150.40674
04 Apr 2024151.20152.21151.00151.92151.922,086
03 Apr 2024151.60152.40151.60152.40152.40145
02 Apr 2024153.00153.80152.20152.47152.47531
28 Mar 2024153.00153.00151.60152.55152.55824
27 Mar 2024153.80155.63153.80154.00154.00619
26 Mar 2024154.00155.40151.80152.60152.60690
25 Mar 2024153.00153.60151.79153.60153.601,339
22 Mar 2024154.80154.80154.20154.20154.20290
21 Mar 2024155.59155.59155.40155.40155.40590
20 Mar 2024153.41153.62153.41153.62153.62117
20 Mar 202411.5 Dividend
19 Mar 2024------
18 Mar 2024162.20165.50162.20163.42163.42440
15 Mar 2024166.00166.00165.00165.00165.002,953
14 Mar 2024167.40167.40166.39166.40166.40394
13 Mar 2024164.40167.60164.40167.60167.60227
12 Mar 2024165.00165.41164.80165.41165.41358
11 Mar 2024163.61163.61163.60163.60163.60247
08 Mar 2024------
07 Mar 2024166.40167.40166.20167.27167.27850
06 Mar 2024167.40167.40167.19167.40167.402,531
05 Mar 2024166.00167.80166.00167.79167.79489
04 Mar 2024------
01 Mar 2024167.41167.41167.00167.00167.0072
29 Feb 2024165.20165.40165.20165.40165.40231
28 Feb 2024165.00165.01165.00165.00165.0098
27 Feb 2024------
26 Feb 2024161.01161.19160.79161.00161.00490
23 Feb 2024161.41161.41161.41161.41161.4117
22 Feb 2024162.61163.00162.61163.00163.00130
21 Feb 2024162.20162.20162.20162.20162.2062
20 Feb 2024------
19 Feb 2024162.80162.80162.00162.00162.00735
16 Feb 2024------
15 Feb 2024159.20159.20158.40158.40158.40262
14 Feb 2024156.40156.40156.40156.40156.4048
13 Feb 2024------
12 Feb 2024155.41155.41153.00155.40155.40178
09 Feb 2024151.20153.21151.19151.40151.40402
08 Feb 2024152.40152.40152.40152.40152.40298
07 Feb 2024------
06 Feb 2024152.39152.80152.39152.40152.40438
05 Feb 2024151.39154.19151.39151.99151.99265
02 Feb 2024------
01 Feb 2024151.20153.40151.20153.40153.40216
31 Jan 2024------
30 Jan 2024153.60154.20153.60154.20154.2040
29 Jan 2024155.80156.20153.20153.20153.20297
26 Jan 2024154.40156.21154.00154.00154.00644
25 Jan 2024150.40155.59150.40155.59155.59905
24 Jan 2024146.20146.20144.20144.20144.2030
23 Jan 2024142.20142.20142.20142.20142.204
22 Jan 2024142.59142.60142.20142.20142.2082
19 Jan 2024140.60140.60140.00140.00140.00236
18 Jan 2024140.80142.40140.80141.41141.4187
17 Jan 2024140.20140.60138.20140.40140.40991
16 Jan 2024141.40141.40141.20141.30141.30393
15 Jan 2024145.60145.60145.19145.19145.19130
12 Jan 2024146.80146.80146.41146.45146.45181
11 Jan 2024145.40145.40143.80143.80143.80937
10 Jan 2024143.00143.21143.00143.21143.21285
09 Jan 2024143.40143.59143.00143.59143.59116
08 Jan 2024142.99142.99142.99142.99142.99125
05 Jan 2024142.80143.19142.60143.19143.19421
04 Jan 2024------
03 Jan 2024140.40140.40140.40140.40140.4019
02 Jan 2024141.01141.01139.80139.80139.80106
29 Dec 2023------
28 Dec 2023138.40138.50138.39138.39138.39410
27 Dec 2023138.60138.60138.60138.60138.602
22 Dec 2023136.60137.80136.60137.16137.16376
21 Dec 2023137.21137.21137.21137.21137.2140
20 Dec 2023138.60138.60137.60138.60138.60370
19 Dec 2023------
18 Dec 2023138.21138.21138.21138.21138.2134
15 Dec 2023139.40139.40137.21137.21137.2121
14 Dec 2023138.00138.00137.00137.80137.80759
13 Dec 2023137.00137.00135.80136.41136.41354
12 Dec 2023137.81137.81137.80137.80137.8098
11 Dec 2023134.80136.41134.80136.40136.40664
08 Dec 2023132.40134.79132.40133.08133.0863
07 Dec 2023134.40134.40133.80133.80133.80230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...