UK markets open in 4 hours 33 minutes

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
106.95+0.43 (+0.40%)
At close: 05:56PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 2024152.52153.70152.20152.57141.3211,672,460
04 Mar 2024153.25153.65152.30153.22141.92249,267
01 Mar 2024154.48155.08153.22155.08143.65191,400
29 Feb 2024152.85154.37151.65153.80142.46268,798
28 Feb 2024151.63153.55151.65152.38141.14256,596
27 Feb 2024150.55151.68150.15151.68140.50614,455
26 Feb 2024150.35151.20150.10150.77139.657,105,884
23 Feb 2024150.00150.69147.55148.89137.91580,114
22 Feb 2024152.57153.20151.37151.52140.35570,745
21 Feb 2024152.57153.00151.60152.06140.85771,420
20 Feb 2024151.93153.05150.75152.32141.081,436,976
19 Feb 2024153.65154.35152.07152.10140.892,940,679
16 Feb 2024151.77154.10151.80153.80142.468,814,729
15 Feb 2024149.10151.26148.80151.04139.91559,665
14 Feb 2024148.65149.00148.20148.80137.83518,881
13 Feb 2024148.75149.71148.40149.71138.682,233,715
12 Feb 2024147.52149.05147.25148.95137.972,061,551
09 Feb 2024147.35147.60146.10147.07136.23407,519
08 Feb 2024148.30149.75147.30147.47136.59523,226
07 Feb 2024147.73149.90147.70149.07138.08243,320
06 Feb 2024148.30148.20146.95147.11136.27257,806
05 Feb 2024150.68151.20147.15150.75139.641,214,918
02 Feb 2024149.77150.95148.65149.80138.76337,120
01 Feb 2024147.60149.95146.80147.60136.72371,321
31 Jan 2024150.07150.05148.05148.15137.231,335,461
30 Jan 2024149.82150.90149.10150.70139.59786,758
29 Jan 2024150.05151.30149.49149.68138.651,505,347
26 Jan 2024152.43152.65149.92150.70139.592,238,309
25 Jan 2024139.80151.87139.85151.85140.653,117,448
24 Jan 2024141.68142.94139.90142.08131.616,272,655
23 Jan 2024140.82140.85139.70140.34129.99970,145
22 Jan 2024138.10140.16138.00139.98129.66940,710
19 Jan 2024138.93139.55137.69137.70127.55870,853
18 Jan 2024138.75139.65137.60138.00127.83319,411
17 Jan 2024136.57138.35135.85137.15127.041,229,670
16 Jan 2024141.93143.10137.75140.97130.582,355,325
15 Jan 2024144.57144.60142.55142.93132.39445,270
12 Jan 2024142.18144.70142.25144.04133.42466,967
11 Jan 2024142.52143.45142.00142.46131.96562,529
10 Jan 2024141.82142.20141.60141.85131.39222,132
09 Jan 2024142.00142.45141.40142.16131.681,071,392
08 Jan 2024142.02142.25141.05141.85131.392,409,913
05 Jan 2024141.43142.25140.85141.80131.35854,747
04 Jan 2024139.50142.40139.45141.06130.66706,191
03 Jan 2024140.40141.00138.95139.22128.95356,981
02 Jan 2024138.85140.70137.95140.15129.81800,157
29 Dec 2023138.00139.40138.30138.78128.55307,820
28 Dec 2023138.30138.75137.85138.10127.92112,509
27 Dec 2023136.90138.50136.85138.13127.9571,682
22 Dec 2023135.73137.05135.75135.95125.932,119,686
21 Dec 2023137.02137.00135.70135.95125.931,700,109
20 Dec 2023136.65137.75135.40136.95126.86249,652
19 Dec 2023136.43136.95135.95136.25126.20694,401
18 Dec 2023136.00137.15134.85136.52126.45565,112
15 Dec 2023135.73137.65135.65136.03126.00145,638
14 Dec 2023134.25136.20134.36135.41125.42259,040
13 Dec 2023134.57134.85133.25134.64124.71343,234
12 Dec 2023134.52136.10134.70135.23125.26694,966
11 Dec 2023133.20134.70132.90134.28124.381,102,811
08 Dec 2023132.10132.70130.15131.44121.75299,518
07 Dec 2023130.18132.70130.10131.54121.852,976,559
06 Dec 2023129.05129.93128.30129.28119.751,723,079
05 Dec 2023127.80129.05127.80128.96119.451,181,325
04 Dec 2023127.35128.20127.30127.98118.54739,972
01 Dec 2023127.50127.80126.15127.14117.76282,926
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...