LSE - Delayed Quote SEK

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

Compare
141.20
-12.40
(-8.07%)
At close: 3:46:25 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025148.60148.60141.20141.20141.20500
Apr 3, 2025154.20154.20153.00153.60153.60897
Apr 2, 2025 11.50 Dividend
Apr 2, 2025157.80157.80156.60157.60157.601,035
Apr 1, 2025171.00171.00171.00171.00159.5072
Mar 31, 2025167.80169.40167.80168.00156.70150,236
Mar 28, 2025171.60171.60170.60170.60159.13405
Mar 27, 2025172.20174.20172.20173.00161.37540
Mar 26, 2025174.80176.00174.80175.40163.60107
Mar 25, 2025176.40176.40176.40176.40164.5470
Mar 24, 2025177.20177.20175.60176.60164.72326
Mar 21, 2025174.60176.40174.60176.40164.542,286
Mar 20, 2025176.00176.80176.00176.80164.91219
Mar 19, 2025178.60178.80178.20178.20166.22100
Mar 18, 2025179.00179.20179.00179.00166.96733
Mar 17, 2025178.20178.20177.60177.60165.6669
Mar 14, 2025178.00178.40177.40178.40166.40238
Mar 13, 2025177.00177.60176.80177.20165.28331
Mar 12, 2025179.20179.40177.40177.60165.661,754
Mar 11, 2025181.00181.00181.00181.00168.8380
Mar 10, 2025182.40182.60181.00182.60170.32437
Mar 7, 2025181.80181.80181.40181.40169.20278
Mar 6, 2025180.60180.80180.60180.60168.45188
Mar 5, 2025177.80180.00177.80180.00167.89635
Mar 4, 2025177.60178.00174.80174.80163.04402
Mar 3, 2025177.60180.80177.60180.80168.64357
Feb 28, 2025177.20178.60177.20178.60166.594,183
Feb 27, 2025179.20179.60177.80177.80165.841,276
Feb 26, 2025177.00178.60177.00178.60166.59300
Feb 25, 2025176.60176.60175.40176.20164.35465
Feb 24, 2025172.20173.40172.00173.40161.74607
Feb 21, 2025171.00173.40171.00172.80161.18482
Feb 20, 2025172.40172.40171.60171.60160.06146
Feb 19, 2025171.80172.20171.80172.00160.43256
Feb 18, 2025173.20173.40172.20173.40161.7411,137
Feb 17, 2025173.60173.80172.40172.40160.81511
Feb 14, 2025169.20170.60169.20170.20158.75472
Feb 13, 2025169.20170.60169.20169.60158.1957
Feb 12, 2025167.00169.60166.60169.60158.19454
Feb 11, 2025165.20165.40164.40165.40154.28304
Feb 10, 2025165.20165.20164.40165.00153.90304
Feb 7, 2025164.00165.20163.80164.00152.97539
Feb 6, 2025161.40163.60161.40163.60152.601,939
Feb 5, 2025161.00161.00159.60159.60148.87991
Feb 4, 2025158.40159.20158.40159.20148.49128
Feb 3, 2025159.00159.20158.00158.00147.37116
Jan 31, 2025160.60160.60160.60160.60149.8050
Jan 30, 2025161.80162.20161.60162.20151.29383
Jan 29, 2025163.00165.00161.60162.60151.661,726
Jan 28, 2025170.60170.60169.20169.60158.19285
Jan 27, 2025168.60169.60168.60169.40158.01119
Jan 24, 2025170.00170.00168.00168.00156.70689
Jan 23, 2025167.80169.00167.60169.00157.631,227
Jan 22, 2025165.80166.00165.20165.20154.09665
Jan 21, 2025162.20164.80162.20164.80153.72543
Jan 20, 2025163.00163.20161.80162.80151.852,472
Jan 17, 2025160.80163.00160.80162.80151.85446
Jan 16, 2025160.60161.40160.40160.60149.80461
Jan 15, 2025159.20160.60159.20160.60149.80157
Jan 14, 2025159.40159.60158.60159.00148.31267
Jan 13, 2025156.00157.80155.60157.80147.19568
Jan 10, 2025156.80157.60156.20156.20145.70510
Jan 9, 2025155.40158.20155.40157.80147.19218
Jan 8, 2025158.60158.60157.80157.80147.19243
Jan 7, 2025158.20160.00157.40157.80147.19417
Jan 3, 2025154.80156.60154.80156.40145.88101
Jan 2, 2025151.80153.60151.40153.60143.271,435
Dec 30, 2024151.60152.60151.20151.60141.40919
Dec 27, 2024151.20151.20151.20151.20141.03125
Dec 23, 2024150.00150.40150.00150.00139.91330
Dec 20, 2024150.40150.60147.60148.60138.61651
Dec 19, 2024153.60153.80151.60151.60141.40323
Dec 18, 2024155.20155.60155.00155.60145.14150
Dec 17, 2024155.00155.80154.40154.40144.02169
Dec 16, 2024156.60156.60155.80155.80145.32136
Dec 13, 2024155.60156.20155.00155.60145.14335
Dec 12, 2024156.00156.00155.60155.60145.1456
Dec 11, 2024156.20156.80155.80155.80145.32300
Dec 10, 2024156.60157.00156.40156.40145.88229
Dec 9, 2024156.80157.00156.80157.00146.44393
Dec 6, 2024156.00156.60155.60156.00145.51244
Dec 5, 2024154.40155.40154.40155.40144.95713
Dec 4, 2024153.60154.60153.60153.60143.27341
Dec 3, 2024155.00155.00153.40153.40143.082,562
Dec 2, 2024154.00154.40153.60153.60143.27720
Nov 29, 2024153.00153.40152.00153.40143.08152
Nov 28, 2024152.00152.40152.00152.40142.15131
Nov 27, 2024149.40149.80149.40149.80139.7368
Nov 26, 2024150.40151.00149.80151.00140.85844
Nov 25, 2024152.00152.40151.20151.60141.40528
Nov 22, 2024151.20152.40150.80152.40142.151,097
Nov 21, 2024151.20153.00151.20153.00142.71671
Nov 20, 2024153.40153.40152.60152.60142.34328
Nov 19, 2024152.40153.20150.40152.40142.151,077
Nov 18, 2024154.00154.00152.00152.00141.78424
Nov 15, 2024151.80153.60151.80153.00142.713,334
Nov 14, 2024151.60153.00151.60153.00142.71222
Nov 13, 2024153.40153.40150.20151.40141.22741
Nov 12, 2024156.80156.80154.20154.20143.83293
Nov 11, 2024156.80157.40156.80157.40146.81175
Nov 8, 2024156.00156.00155.80155.80145.32368
Nov 7, 2024159.40159.40157.40157.40146.8193
Nov 6, 2024156.00157.60156.00156.40145.88597
Nov 5, 2024156.80157.20155.80155.80145.321,005
Nov 4, 2024156.60157.60156.60157.20146.63620
Nov 1, 2024155.40156.00155.20156.00145.51558
Oct 31, 2024153.20153.80153.00153.00142.71331
Oct 30, 2024154.40154.40153.40153.80143.46258
Oct 29, 2024155.60156.60155.40155.60145.14474
Oct 28, 2024154.20155.00154.20155.00144.58249
Oct 25, 2024153.00154.60153.00154.20143.83137
Oct 24, 2024154.40155.40152.80155.00144.581,206
Oct 23, 2024159.80160.00157.20160.00149.24336
Oct 22, 2024154.80157.00154.80157.00146.44246
Oct 21, 2024156.00156.00156.00156.00145.5124
Oct 18, 2024156.60156.60156.40156.40145.88164
Oct 17, 2024157.00157.00156.60156.60146.07133
Oct 15, 2024152.60153.00152.60153.00142.71131
Oct 14, 2024151.20152.60151.00152.60142.34219
Oct 11, 2024151.20152.20151.20152.20141.961,272
Oct 10, 2024150.80151.00150.80151.00140.85184
Oct 9, 2024150.20151.20150.20151.20141.03632
Oct 8, 2024151.00152.80151.00152.20141.96613
Oct 7, 2024151.40151.40151.40151.40141.2260
Oct 4, 2024150.80152.40150.80152.00141.78562
Oct 3, 2024151.40151.40150.40150.40140.29414
Oct 2, 2024154.40154.40154.00154.00143.6495
Oct 1, 2024156.20157.00154.40154.60144.20928
Sep 30, 2024159.00159.20156.80156.80146.25224
Sep 27, 2024160.20160.20158.80158.80148.12124
Sep 26, 2024160.40160.60159.60159.60148.87132
Sep 25, 2024159.80159.80158.00158.40147.75964
Sep 24, 2024160.80161.00160.80161.00150.17160
Sep 23, 2024160.40160.40160.40160.40149.61101
Sep 20, 2024161.40161.40161.40161.40150.5598
Sep 19, 2024162.60162.60161.80161.80150.92124
Sep 18, 2024162.00162.20160.60160.80149.99196
Sep 17, 2024163.00163.40162.00162.00151.11435
Sep 13, 2024161.80161.80160.60160.60149.80140
Sep 12, 2024162.20162.40161.00161.00150.17175
Sep 11, 2024160.40160.40158.60158.60147.935,822
Sep 10, 2024162.80162.80161.00161.00150.17116
Sep 9, 2024161.40163.00161.40163.00152.04107
Sep 6, 2024160.80161.80160.80161.80150.92182
Sep 3, 2024162.20162.20162.20162.20151.2910
Sep 2, 2024164.00164.60164.00164.60153.53978
Aug 30, 2024163.80163.80163.20163.20152.2297
Aug 29, 2024163.00163.00162.00162.00151.1196
Aug 28, 2024161.80161.80161.80161.80150.92158
Aug 27, 2024161.80161.80161.60161.60150.7339
Aug 23, 2024159.60160.40159.40159.60148.87271
Aug 22, 2024158.20158.60157.40158.60147.93290
Aug 21, 2024158.60158.60158.60158.60147.9353
Aug 19, 2024160.00161.00160.00160.20149.43828
Aug 15, 2024157.20159.20157.20159.20148.49196
Aug 14, 2024156.60157.40156.60157.00146.44648
Aug 13, 2024157.60157.60156.20156.20145.70258
Aug 12, 2024157.40157.40156.40156.80146.25179
Aug 9, 2024156.60157.40156.00156.00145.51189
Aug 8, 2024152.00155.60152.00155.60145.14260
Aug 7, 2024152.80154.80152.80154.80144.39396
Aug 6, 2024153.00153.20151.20151.20141.03198
Aug 5, 2024148.20151.80148.20149.20139.17502
Aug 2, 2024159.80159.80157.20157.20146.63248
Aug 1, 2024166.40166.40165.20165.20154.0933
Jul 31, 2024168.00168.40167.60168.40157.07263
Jul 30, 2024166.80167.40166.80167.40156.14168
Jul 26, 2024165.00165.00165.00165.00153.9080
Jul 25, 2024162.60164.40162.60164.40153.3490
Jul 24, 2024163.40165.00163.40164.20153.16195
Jul 23, 2024166.60166.60166.40166.40155.21177
Jul 22, 2024166.20166.60166.20166.60155.4084
Jul 19, 2024164.40165.20164.00164.00152.97326
Jul 18, 2024163.80165.20163.80165.20154.09585
Jul 17, 2024162.20163.80162.20163.80152.78217
Jul 16, 2024163.00165.00163.00163.80152.78700
Jul 15, 2024159.20159.20159.00159.00148.31339
Jul 12, 2024161.80162.60161.00162.60151.66110
Jul 11, 2024161.60161.60161.40161.40150.5581
Jul 10, 2024156.40157.40156.40157.40146.8127
Jul 9, 2024158.20158.20157.60157.60147.00150
Jul 8, 2024160.00160.00159.00159.00148.31268
Jul 5, 2024161.20161.20160.00160.20149.43388
Jul 4, 2024161.60161.60161.60161.60150.7350
Jul 3, 2024159.80160.40159.80160.40149.61130
Jul 2, 2024160.00160.00158.60158.60147.93130
Jul 1, 2024161.20161.60160.60161.60150.73462
Jun 28, 2024160.40160.40160.00160.20149.43216
Jun 27, 2024159.00159.00158.00158.80148.12467
Jun 26, 2024156.80158.00156.80158.00147.37160
Jun 25, 2024158.00158.20157.60158.20147.56342
Jun 24, 2024157.60158.60156.60158.60147.93233
Jun 20, 2024159.00159.80158.20158.20147.562,106
Jun 19, 2024156.60157.80156.60157.80147.19310
Jun 18, 2024156.80156.80155.80156.20145.70593
Jun 17, 2024157.40157.40154.60155.60145.14242
Jun 14, 2024155.00155.80155.00155.20144.76312
Jun 13, 2024156.00157.00154.80154.80144.39764
Jun 12, 2024156.20158.20156.20157.40146.81303
Jun 11, 2024155.00155.00153.20153.20142.90202
Jun 10, 2024153.40153.60153.20153.20142.90371
Jun 7, 2024153.60153.60153.40153.40143.08394
Jun 5, 2024149.80151.60149.80151.20141.03173
Jun 4, 2024152.00152.00149.40150.20140.10118
Jun 3, 2024151.80153.20151.80152.60142.34949
May 31, 2024151.20152.80151.20152.60142.34484
May 30, 2024149.40150.40149.20150.00139.911,404
May 29, 2024150.80151.00150.60150.60140.47272
May 28, 2024150.80150.80150.60150.80140.66473
May 24, 2024150.00150.00149.00149.00138.9849
May 23, 2024153.80153.80153.80153.80143.46397
May 22, 2024153.60154.60153.60154.00143.64251
May 21, 2024154.20154.60154.20154.60144.201,549
May 20, 2024156.00158.00155.60155.60145.14332
May 17, 2024156.00156.00155.80156.00145.51542
May 16, 2024155.40156.60155.00156.60146.07205
May 15, 2024154.40155.20154.40155.20144.76191
May 14, 2024154.20154.20154.20154.20143.8334
May 13, 2024155.20156.00155.20155.40144.95341
May 10, 2024151.40154.60151.40154.20143.83361
May 8, 2024152.60152.60152.00152.00141.78139
May 7, 2024152.20154.00152.00154.00143.64314
May 3, 2024148.40149.60148.20149.60139.54771
May 2, 2024148.20148.20146.60146.80136.931,140
Apr 30, 2024146.60146.60146.60146.60136.7414
Apr 29, 2024148.40148.40147.80148.00138.05842
Apr 26, 2024147.80147.80147.60147.60137.67154
Apr 25, 2024148.60149.20146.00146.20136.37733
Apr 24, 2024147.00151.20147.00147.80137.86973
Apr 23, 2024153.00153.80151.20151.20141.03324
Apr 22, 2024149.60151.12149.60151.12140.95350
Apr 19, 2024147.40149.40147.40149.40139.35310
Apr 18, 2024147.60149.00147.20148.60138.61506
Apr 17, 2024147.00148.40147.00147.79137.85249
Apr 16, 2024148.00148.00146.00146.00136.18366
Apr 15, 2024151.80151.80151.80151.80141.595
Apr 12, 2024151.40151.80150.40150.40140.29219
Apr 11, 2024149.60149.60149.40149.41139.36184
Apr 10, 2024152.80153.40151.20152.42142.17310
Apr 9, 2024153.20153.20152.00152.00141.78295
Apr 8, 2024152.20154.20152.20154.20143.831,098
Apr 5, 2024150.20151.60150.20150.40140.29674
Apr 4, 2024151.20152.21151.00151.92141.702,086