UK markets closed

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
106.80-0.15 (-0.14%)
At close: 08:39AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024161.68163.10161.90162.51162.5118,688
25 Jul 2024159.02161.80158.80159.50159.5056,670
24 Jul 2024162.43162.40159.60160.34160.341,531,779
23 Jul 2024163.55163.95162.40163.59163.591,414,657
22 Jul 2024161.43164.00161.45163.05163.05246,844
19 Jul 2024161.88162.60160.55161.24161.24153,169
18 Jul 2024160.13162.65158.50160.68160.681,245,070
17 Jul 2024160.40160.50158.30159.12159.122,472,810
16 Jul 2024158.55162.70157.60161.07161.071,062,883
15 Jul 2024157.38157.40154.45155.26155.2684,204
12 Jul 2024158.23159.15157.00158.75158.7580,809
11 Jul 2024155.18158.20153.05157.83157.831,362,497
10 Jul 2024153.57154.00152.55152.93152.932,223,669
09 Jul 2024155.65155.65152.40153.69153.697,550,298
08 Jul 2024156.05156.95154.45155.88155.88216,977
05 Jul 2024157.95158.25156.25157.37157.3745,634
04 Jul 2024156.32158.60156.65157.86157.8659,902
03 Jul 2024154.65156.70154.40155.72155.721,390,298
02 Jul 2024157.30158.75153.90155.41155.41107,856
01 Jul 2024159.38160.30157.15157.67157.67465,758
28 Jun 2024155.73156.75155.35156.22156.2279,639
27 Jun 2024152.65155.15153.00154.28154.2877,719
26 Jun 2024152.63154.15151.70152.93152.93782,087
25 Jun 2024153.38153.50151.50152.39152.3989,625
24 Jun 2024151.82154.00151.00153.23153.23106,302
21 Jun 2024------
20 Jun 2024152.15155.85152.85153.35153.35626,785
19 Jun 2024151.68152.15151.20151.78151.781,584,600
18 Jun 2024153.50154.00150.85152.07152.072,375,722
17 Jun 2024153.27155.05151.70152.05152.051,320,325
14 Jun 2024152.27153.40151.25152.30152.3083,073
13 Jun 2024154.15154.70152.05152.05152.05556,309
12 Jun 2024151.77155.35151.80154.75154.751,292,028
11 Jun 2024151.48153.20150.30151.40151.402,670,485
10 Jun 2024152.30152.40150.30150.94150.941,448,671
07 Jun 2024150.65153.15150.70152.54152.54303,162
06 Jun 2024------
05 Jun 2024148.50149.80147.85149.60149.605,455,560
04 Jun 2024149.88150.10147.20149.90149.90723,761
03 Jun 2024150.00150.60149.55150.26150.26523,421
31 May 2024147.95149.35147.80148.53148.532,361,193
30 May 2024146.48147.95145.90146.73146.73849,795
29 May 2024148.30148.80146.65146.65146.65674,647
28 May 2024149.20149.35148.15148.85148.852,486,415
24 May 2024147.25147.55145.90147.02147.02154,231
23 May 2024149.63151.00149.25150.54150.54951,168
22 May 2024150.63150.75148.30149.85149.85130,446
21 May 2024152.15152.25150.40151.13151.13196,345
20 May 2024152.77154.35152.25152.80152.8063,143
17 May 2024151.65152.05151.15151.45151.45815,256
16 May 2024152.48152.50150.80151.60151.60711,213
15 May 2024153.57153.20151.25152.40152.4050,779
14 May 2024153.40153.95152.45152.70152.70433,588
13 May 2024152.95154.00152.95153.55153.552,001,091
10 May 2024149.18153.15148.60152.55152.55143,783
09 May 2024------
08 May 2024151.52152.10147.50147.50147.50241,890
07 May 2024150.43151.60150.20151.45151.45723,958
03 May 2024145.52147.30145.65147.20147.2044,765
02 May 2024145.68146.10144.55144.80144.80134,799
01 May 2024145.30145.30145.30145.30145.301,887
30 Apr 2024145.55145.40143.50145.15145.15157,735
29 Apr 2024145.00146.05144.70145.36145.36112,689
26 Apr 2024143.82145.10143.30144.43144.43406,927
25 Apr 2024145.75146.00142.59145.08145.08404,188
24 Apr 2024146.52148.15142.90146.89146.894,251,803
23 Apr 2024146.95150.35146.55150.05150.05886,856
22 Apr 2024146.18147.20145.82146.75146.75288,657
19 Apr 2024144.15145.26143.50145.25145.25124,584
18 Apr 2024144.40145.38143.05145.35145.35891,974
17 Apr 2024142.25145.05142.30143.77143.77372,862
16 Apr 2024145.35145.10142.30143.65143.65723,991
15 Apr 2024147.38148.65146.94147.64147.641,085,358
12 Apr 2024146.38148.35145.90147.21147.21497,717
11 Apr 2024146.98147.10144.05144.25144.25424,999
10 Apr 2024147.85149.05146.15146.79146.79300,576
09 Apr 2024149.23150.10147.15148.20148.20147,667
08 Apr 2024146.75149.21146.70147.90147.90250,683
05 Apr 2024145.68146.45144.25146.09146.09772,966
04 Apr 2024146.38147.20145.15146.63146.63345,153
03 Apr 2024146.25146.90145.80146.27146.27333,035
02 Apr 2024145.02147.38144.25145.44145.4414,132,840
28 Mar 2024145.88146.75144.50144.95144.95273,483
27 Mar 2024149.60149.55145.45147.16147.16682,681
26 Mar 2024147.90150.00147.27149.52149.5211,439,590
25 Mar 2024147.90148.25147.10147.75147.7519,019,470
22 Mar 2024148.40149.95147.92147.95147.953,559,540
21 Mar 2024145.82148.45145.75146.28146.285,994,062
20 Mar 2024143.32145.25142.52144.85144.85585,212
20 Mar 202411.5 Dividend
19 Mar 2024153.85156.45153.65155.97144.473,216,020
18 Mar 2024155.25155.35152.70154.70143.2916,221,790
15 Mar 2024155.38156.60153.90154.84143.42168,181
14 Mar 2024156.48157.50155.30155.75144.27203,657
13 Mar 2024155.75156.75154.00156.37144.84411,577
12 Mar 2024153.43156.10153.00153.55142.2324,379,570
11 Mar 2024154.02154.40152.80152.80141.538,654,239
08 Mar 2024154.50156.10154.45155.31143.864,619,755
07 Mar 2024152.82154.60152.20154.45143.06571,169
06 Mar 2024153.38154.40152.85153.25141.956,620,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...