UK markets closed

SEB SA (SK.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
114.20+3.00 (+2.70%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024113.80115.20110.90114.20114.2068,593
25 Apr 2024112.30114.40110.70111.20111.2080,376
24 Apr 2024119.00119.60112.20112.20112.2078,909
23 Apr 2024115.50118.10115.20117.80117.8070,499
22 Apr 2024112.00115.00112.00114.80114.8050,196
19 Apr 2024109.80111.60109.20111.40111.4031,829
18 Apr 2024111.20111.20109.80110.20110.2042,110
17 Apr 2024111.40112.40110.20110.60110.6045,538
16 Apr 2024112.00112.00110.10111.40111.4039,711
15 Apr 2024114.00114.50112.70112.80112.8049,982
12 Apr 2024116.00116.80113.10113.60113.6030,277
11 Apr 2024115.30116.20113.00114.80114.8062,234
10 Apr 2024117.80118.60115.80115.80115.8035,380
09 Apr 2024118.00118.20116.80117.00117.0031,081
08 Apr 2024115.00118.00115.00117.90117.9050,979
05 Apr 2024115.30115.40113.70115.10115.1055,463
04 Apr 2024114.40116.90114.20116.70116.7062,133
03 Apr 2024116.00116.90114.50114.50114.5052,839
02 Apr 2024117.40119.60117.00117.00117.0061,313
28 Mar 2024119.30120.20118.60118.60118.6054,424
27 Mar 2024117.10119.00116.80119.00119.0046,207
26 Mar 2024116.60117.00115.80117.00117.0036,026
25 Mar 2024115.40116.40114.60116.40116.4031,939
22 Mar 2024114.20116.10114.20115.70115.7042,533
21 Mar 2024115.60116.00113.50114.70114.7055,906
20 Mar 2024114.60115.20113.00114.90114.9045,990
19 Mar 2024115.00115.50114.30115.10115.1040,106
18 Mar 2024116.70117.00114.80115.00115.0043,641
15 Mar 2024115.90117.20115.90116.00116.00152,690
14 Mar 2024116.40116.80114.80116.10116.1044,846
13 Mar 2024116.40116.90115.50115.90115.9053,284
12 Mar 2024115.00116.50114.80116.40116.4080,553
11 Mar 2024112.10115.00111.90114.70114.7074,503
08 Mar 2024114.30114.60112.60112.60112.6042,254
07 Mar 2024111.10115.30111.00114.80114.8064,099
06 Mar 2024110.70112.40110.40112.40112.4081,745
05 Mar 2024112.90113.40110.90111.30111.3053,902
04 Mar 2024111.90113.60111.80113.10113.10149,799
01 Mar 2024109.70113.10108.80111.60111.6075,406
29 Feb 2024108.10110.10107.70109.40109.40204,330
28 Feb 2024106.00108.10104.40108.10108.10141,363
27 Feb 2024107.70109.40105.40105.40105.402,422,517
26 Feb 2024114.40114.90113.10114.10114.1048,489
23 Feb 2024114.60115.20113.60114.20114.2040,191
22 Feb 2024113.00116.20113.00114.60114.6073,448
21 Feb 2024112.30112.80111.40112.40112.4025,074
20 Feb 2024112.40112.50111.50112.30112.3026,732
19 Feb 2024111.60112.50111.20112.50112.5029,649
16 Feb 2024112.00114.40111.40113.20113.2045,836
15 Feb 2024111.60112.10110.90111.20111.2020,249
14 Feb 2024110.10111.50110.10110.90110.9028,329
13 Feb 2024112.80112.90109.80111.50111.5043,652
12 Feb 2024114.50115.20113.30113.40113.4039,972
09 Feb 2024114.00114.20112.40114.00114.0043,808
08 Feb 2024113.00114.70112.90113.70113.7028,652
07 Feb 2024112.20113.50112.20112.40112.4028,550
06 Feb 2024112.50112.80110.40112.50112.5033,716
05 Feb 2024109.90111.70109.90111.70111.7049,049
02 Feb 2024111.60112.80109.90109.90109.9033,423
01 Feb 2024112.60113.50110.90111.70111.7054,771
31 Jan 2024111.00115.30111.00113.50113.5085,964
30 Jan 2024110.00110.40106.60106.90106.9049,444
29 Jan 2024107.20110.60106.30110.20110.2048,963
26 Jan 2024108.20109.30107.30107.80107.8050,083
25 Jan 2024106.00107.40106.00107.40107.4037,638
24 Jan 2024106.30106.80105.40106.40106.4029,531
23 Jan 2024106.70107.10105.20105.20105.2029,107
22 Jan 2024104.80106.70104.80106.00106.0037,057
19 Jan 2024105.90106.10104.40104.70104.7056,252
18 Jan 2024105.50106.10104.90105.10105.1031,355
17 Jan 2024107.90107.90104.10104.70104.7057,410
16 Jan 2024109.00109.70108.10108.90108.9050,892
15 Jan 2024110.10110.30109.50109.90109.9030,931
12 Jan 2024110.10110.70109.40110.10110.1041,319
11 Jan 2024112.60112.60109.80109.80109.8029,525
10 Jan 2024111.50111.70110.50111.40111.4050,674
09 Jan 2024112.50112.80111.10111.20111.2023,604
08 Jan 2024110.20112.30109.80112.30112.3039,858
05 Jan 2024110.80111.00109.10110.50110.5033,811
04 Jan 2024110.00111.80108.20111.50111.5031,066
03 Jan 2024112.50112.90110.30110.40110.4051,314
02 Jan 2024114.00114.30112.50113.10113.1035,255
29 Dec 2023113.50114.50112.90113.00113.0024,331
28 Dec 2023114.00114.50113.10113.50113.5026,154
27 Dec 2023112.90113.90112.90113.80113.8033,603
22 Dec 2023112.80113.50112.30112.80112.8030,541
21 Dec 2023112.10114.30112.00113.80113.8039,439
20 Dec 2023112.40113.50111.80113.50113.5045,867
19 Dec 2023111.60112.30110.70111.90111.9056,534
18 Dec 2023110.00112.40109.30111.40111.4058,901
15 Dec 2023111.80115.80111.10111.30111.30164,350
14 Dec 2023110.50112.50110.50111.00111.00105,369
13 Dec 2023111.00111.80108.70109.10109.1060,754
12 Dec 2023110.90111.80110.70111.30111.3052,195
11 Dec 2023110.50111.70110.00111.20111.2034,812
08 Dec 2023110.90111.70110.30110.70110.7043,775
07 Dec 2023108.00110.80107.90110.80110.8070,442
06 Dec 2023107.00108.60106.90108.30108.3060,580
05 Dec 2023106.00107.70105.90106.90106.9044,236
04 Dec 2023105.90108.00105.80106.20106.2036,425
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...