0HBY.L - Skandinaviska Enskilda Banken AB (publ)
LSE - LSE Delayed price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 116.28 | 118.40 | 116.20 | 116.78 | 116.78 | 532,194 |
| 01 Jun 2023 | 114.05 | 116.20 | 113.90 | 115.95 | 115.95 | 412,289 |
| 31 May 2023 | 113.28 | 114.90 | 112.95 | 114.08 | 114.08 | 508,304 |
| 30 May 2023 | 114.95 | 116.50 | 113.88 | 115.29 | 115.29 | 8,731,861 |
| 26 May 2023 | 114.85 | 115.80 | 113.60 | 115.50 | 115.50 | 912,600 |
| 25 May 2023 | 114.65 | 115.25 | 113.85 | 114.45 | 114.45 | 188,248 |
| 24 May 2023 | 116.07 | 116.70 | 114.40 | 114.50 | 114.50 | 282,422 |
| 23 May 2023 | 115.90 | 117.30 | 115.65 | 116.53 | 116.53 | 1,229,871 |
| 22 May 2023 | 114.85 | 116.30 | 114.75 | 115.30 | 115.30 | 163,591 |
| 19 May 2023 | 115.70 | 115.75 | 113.00 | 115.08 | 115.08 | 360,074 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 113.78 | 115.15 | 113.80 | 114.69 | 114.69 | 347,559 |
| 16 May 2023 | 114.93 | 115.70 | 114.48 | 114.51 | 114.51 | 1,225,163 |
| 15 May 2023 | 113.60 | 115.37 | 113.35 | 115.21 | 115.21 | 350,347 |
| 12 May 2023 | 112.97 | 114.60 | 112.15 | 113.25 | 113.25 | 314,165 |
| 11 May 2023 | 111.38 | 113.75 | 110.60 | 112.06 | 112.06 | 6,139,056 |
| 10 May 2023 | 114.85 | 115.50 | 109.45 | 110.36 | 110.36 | 902,733 |
| 09 May 2023 | 115.35 | 115.70 | 113.80 | 114.90 | 114.90 | 1,542,967 |
| 05 May 2023 | 112.78 | 114.55 | 112.40 | 113.55 | 113.55 | 808,798 |
| 04 May 2023 | 112.43 | 113.55 | 112.10 | 112.25 | 112.25 | 4,624,050 |
| 03 May 2023 | 113.45 | 114.50 | 111.80 | 113.18 | 113.18 | 400,718 |
| 02 May 2023 | 116.43 | 117.35 | 112.80 | 115.04 | 115.04 | 6,436,223 |
| 28 Apr 2023 | 117.85 | 118.20 | 114.95 | 116.26 | 116.26 | 390,672 |
| 27 Apr 2023 | 119.90 | 120.20 | 117.00 | 118.46 | 118.46 | 1,168,256 |
| 26 Apr 2023 | 120.35 | 121.20 | 113.30 | 118.65 | 118.65 | 3,168,531 |
| 25 Apr 2023 | 115.07 | 115.35 | 113.45 | 114.72 | 114.72 | 2,839,304 |
| 24 Apr 2023 | 116.05 | 116.58 | 114.85 | 115.21 | 115.21 | 3,041,179 |
| 21 Apr 2023 | 114.18 | 114.45 | 113.19 | 113.86 | 113.86 | 198,536 |
| 20 Apr 2023 | 114.45 | 115.65 | 114.20 | 114.44 | 114.44 | 690,071 |
| 19 Apr 2023 | 112.28 | 113.90 | 111.70 | 112.40 | 112.40 | 5,507,644 |
| 18 Apr 2023 | 112.32 | 113.00 | 111.90 | 112.03 | 112.03 | 924,979 |
| 17 Apr 2023 | 114.68 | 114.80 | 111.60 | 111.90 | 111.90 | 28,966,040 |
| 14 Apr 2023 | 110.80 | 114.90 | 110.55 | 114.60 | 114.60 | 1,522,231 |
| 13 Apr 2023 | 109.93 | 110.15 | 108.30 | 108.88 | 108.88 | 553,412 |
| 12 Apr 2023 | 109.38 | 110.15 | 108.60 | 109.15 | 109.15 | 846,504 |
| 11 Apr 2023 | 109.25 | 109.60 | 108.10 | 109.45 | 109.45 | 2,883,784 |
| 06 Apr 2023 | 107.25 | 108.10 | 106.95 | 108.10 | 108.10 | 388,087 |
| 05 Apr 2023 | 107.30 | 107.95 | 105.25 | 107.21 | 107.21 | 11,161,230 |
| 05 Apr 2023 | 6.75 Dividend | |||||
| 04 Apr 2023 | 114.72 | 116.15 | 114.10 | 115.14 | 108.39 | 847,543 |
| 03 Apr 2023 | 113.95 | 115.85 | 113.70 | 114.61 | 107.90 | 32,773,130 |
| 31 Mar 2023 | 114.50 | 114.65 | 112.90 | 113.99 | 107.31 | 20,499,240 |
| 30 Mar 2023 | 111.72 | 114.70 | 111.50 | 113.61 | 106.95 | 3,391,646 |
| 29 Mar 2023 | 109.25 | 111.55 | 109.30 | 110.36 | 103.89 | 4,045,957 |
| 28 Mar 2023 | 110.13 | 110.70 | 107.90 | 109.80 | 103.36 | 1,910,755 |
| 27 Mar 2023 | 110.25 | 111.85 | 108.90 | 110.57 | 104.09 | 408,839 |
| 24 Mar 2023 | 108.63 | 110.45 | 106.45 | 108.87 | 102.48 | 924,602 |
| 23 Mar 2023 | 113.80 | 114.20 | 109.40 | 111.38 | 104.85 | 3,439,603 |
| 22 Mar 2023 | 114.65 | 116.95 | 114.30 | 115.93 | 109.14 | 29,466,700 |
| 21 Mar 2023 | 112.88 | 115.90 | 112.80 | 114.95 | 108.21 | 4,859,038 |
| 20 Mar 2023 | 108.43 | 112.85 | 105.80 | 107.71 | 101.40 | 1,527,844 |
| 17 Mar 2023 | 113.78 | 114.20 | 109.70 | 110.70 | 104.21 | 336,943 |
| 16 Mar 2023 | 115.93 | 116.03 | 110.15 | 111.23 | 104.70 | 381,149 |
| 15 Mar 2023 | 120.05 | 120.55 | 113.80 | 115.00 | 108.26 | 1,006,046 |
| 14 Mar 2023 | 118.30 | 121.65 | 117.75 | 120.30 | 113.25 | 1,067,573 |
| 13 Mar 2023 | 123.53 | 124.15 | 117.80 | 123.51 | 116.27 | 2,581,622 |
| 10 Mar 2023 | 125.93 | 125.80 | 122.55 | 123.95 | 116.69 | 630,934 |
| 09 Mar 2023 | 129.10 | 130.30 | 128.60 | 128.64 | 121.10 | 153,542 |
| 08 Mar 2023 | 128.07 | 129.80 | 127.95 | 129.12 | 121.55 | 270,211 |
| 07 Mar 2023 | 129.80 | 129.85 | 128.05 | 128.22 | 120.70 | 2,323,281 |
| 06 Mar 2023 | 129.93 | 130.40 | 129.60 | 130.04 | 122.42 | 285,796 |
| 03 Mar 2023 | 129.20 | 129.85 | 128.70 | 129.72 | 122.12 | 367,345 |
| 02 Mar 2023 | 128.50 | 129.55 | 128.65 | 128.93 | 121.37 | 72,177 |
| 01 Mar 2023 | 131.40 | 131.50 | 128.65 | 129.72 | 122.12 | 408,939 |
| 28 Feb 2023 | 132.73 | 133.35 | 131.04 | 132.91 | 125.12 | 3,822,772 |
| 27 Feb 2023 | 130.80 | 133.50 | 131.40 | 133.01 | 125.21 | 3,785,925 |
| 24 Feb 2023 | 129.57 | 131.70 | 129.85 | 130.55 | 122.90 | 3,735,324 |
| 23 Feb 2023 | 128.38 | 131.00 | 128.35 | 130.22 | 122.59 | 866,978 |
| 22 Feb 2023 | 129.20 | 129.25 | 127.85 | 128.22 | 120.70 | 7,103,717 |
| 21 Feb 2023 | 128.13 | 129.90 | 127.85 | 129.31 | 121.73 | 854,982 |
| 20 Feb 2023 | 127.32 | 128.60 | 127.55 | 127.70 | 120.21 | 534,127 |
| 17 Feb 2023 | 128.32 | 128.45 | 127.05 | 127.34 | 119.88 | 1,078,372 |
| 16 Feb 2023 | 125.60 | 128.40 | 125.56 | 126.25 | 118.85 | 168,198 |
| 15 Feb 2023 | 124.63 | 125.60 | 124.40 | 125.09 | 117.76 | 153,729 |
| 14 Feb 2023 | 125.40 | 126.15 | 124.85 | 125.76 | 118.39 | 73,180 |
| 13 Feb 2023 | 123.38 | 125.40 | 123.40 | 125.03 | 117.70 | 1,238,931 |
| 10 Feb 2023 | 122.82 | 124.64 | 122.00 | 122.91 | 115.71 | 273,096 |
| 09 Feb 2023 | 123.95 | 125.55 | 122.79 | 122.82 | 115.62 | 2,004,117 |
| 08 Feb 2023 | 124.90 | 125.00 | 122.65 | 123.76 | 116.51 | 923,421 |
| 07 Feb 2023 | 124.22 | 124.75 | 124.10 | 124.44 | 117.14 | 428,433 |
| 06 Feb 2023 | 124.35 | 124.95 | 123.40 | 123.99 | 116.72 | 2,903,448 |
| 03 Feb 2023 | 123.22 | 124.42 | 122.65 | 123.38 | 116.15 | 8,078,048 |
| 02 Feb 2023 | 123.10 | 123.50 | 120.14 | 121.70 | 114.56 | 1,278,559 |
| 01 Feb 2023 | 121.43 | 123.00 | 120.14 | 121.49 | 114.36 | 3,501,128 |
| 31 Jan 2023 | 125.70 | 126.95 | 125.45 | 126.33 | 118.92 | 584,001 |
| 30 Jan 2023 | 123.38 | 125.80 | 123.60 | 125.58 | 118.22 | 376,026 |
| 27 Jan 2023 | 123.00 | 124.80 | 122.45 | 123.90 | 116.64 | 1,519,146 |
| 26 Jan 2023 | 122.30 | 122.98 | 120.20 | 122.98 | 115.77 | 1,967,046 |
| 25 Jan 2023 | 127.72 | 128.30 | 125.80 | 126.26 | 118.85 | 320,297 |
| 24 Jan 2023 | 126.85 | 128.05 | 126.60 | 127.50 | 120.02 | 183,475 |
| 23 Jan 2023 | 125.15 | 125.90 | 123.90 | 125.85 | 118.47 | 462,600 |
| 20 Jan 2023 | 124.18 | 125.35 | 123.55 | 124.75 | 117.44 | 407,062 |
| 19 Jan 2023 | 123.03 | 124.30 | 122.80 | 123.55 | 116.31 | 1,558,508 |
| 18 Jan 2023 | 124.38 | 124.60 | 123.45 | 124.20 | 116.92 | 145,549 |
| 17 Jan 2023 | 126.93 | 127.30 | 123.50 | 124.21 | 116.93 | 800,114 |
| 16 Jan 2023 | 128.68 | 129.10 | 128.30 | 128.47 | 120.94 | 76,306 |
| 13 Jan 2023 | 129.80 | 129.90 | 126.95 | 128.25 | 120.73 | 88,298 |
| 12 Jan 2023 | 129.43 | 130.50 | 128.55 | 129.75 | 122.14 | 469,648 |
| 11 Jan 2023 | 126.22 | 129.10 | 126.30 | 128.32 | 120.80 | 712,512 |
| 10 Jan 2023 | 125.38 | 126.20 | 124.85 | 125.85 | 118.47 | 168,090 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.