Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote SEK

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

147.85
+0.65
+(0.44%)
As of 11:31:37 AM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025147.70147.85146.90147.85147.85256,805
Apr 23, 2025147.35148.30145.88147.20147.20239,211
Apr 22, 2025143.68145.55143.20145.05145.051,913,132
Apr 17, 2025145.40145.65143.40144.20144.2082,935
Apr 16, 2025144.88146.50143.50144.95144.951,096,499
Apr 15, 2025143.30146.65143.05145.90145.90405,940
Apr 14, 2025140.65143.65139.70143.68143.684,325,502
Apr 11, 2025136.82137.75133.85137.90137.901,127,128
Apr 10, 2025142.95143.10135.90137.05137.056,384,529
Apr 9, 2025127.82131.50124.25130.10130.101,650,620
Apr 8, 2025132.82134.60128.90132.55132.552,186,012
Apr 7, 2025123.93136.15123.85130.05130.0518,860,429
Apr 4, 2025143.32143.50135.05137.18137.181,605,022
Apr 3, 2025149.73149.85145.80146.50146.50951,441
Apr 2, 2025 3 Dividend
Apr 2, 2025153.52154.10150.57151.95151.951,124,641
Apr 1, 2025164.68167.05164.75166.35163.352,463,563
Mar 31, 2025166.32166.25163.80164.15161.193,401,298
Mar 28, 2025168.27168.80166.50167.95164.923,251,297
Mar 27, 2025170.07171.55168.70170.05166.98343,465
Mar 26, 2025173.73173.90171.07172.10169.002,952,468
Mar 25, 2025172.05173.50171.35172.05168.95312,811
Mar 24, 2025172.73172.75171.25172.77169.6629,815,822
Mar 21, 2025172.23172.55171.05172.23169.128,195,068
Mar 20, 2025174.65174.80171.40172.85169.735,373,193
Mar 19, 2025175.38176.00174.40174.82171.673,230,406
Mar 18, 2025175.10176.20174.77175.10171.94167,362
Mar 17, 2025174.27174.80173.55174.27171.136,216,787
Mar 14, 2025171.07173.85171.00172.80169.68142,651
Mar 13, 2025171.98173.30171.25172.43169.32263,752
Mar 12, 2025175.07175.80171.60173.25170.13486,640
Mar 11, 2025178.05178.50173.88174.43171.28327,795
Mar 10, 2025177.90179.15176.10177.88174.67204,124
Mar 7, 2025176.10178.45175.15177.35174.15213,752
Mar 6, 2025178.05178.20175.05176.32173.15562,718
Mar 5, 2025172.68176.20172.70174.55171.404,803,010
Mar 4, 2025174.05173.80168.75168.77165.73313,429
Mar 3, 2025173.25176.05171.80175.23172.0612,917,232
Feb 28, 2025172.70173.45171.90172.70169.59234,566
Feb 27, 2025173.95174.65172.30172.25169.14134,274
Feb 26, 2025171.63174.60171.10173.55170.42413,194
Feb 25, 2025169.73172.25169.60171.50168.41229,451
Feb 24, 2025169.80170.50168.25169.63166.57263,088
Feb 21, 2025167.52169.90167.55169.23166.17196,568
Feb 20, 2025168.32169.00167.60168.32165.291,554,773
Feb 19, 2025169.32169.75168.30169.32166.27154,605
Feb 18, 2025168.23169.55168.05168.43165.394,212,416
Feb 17, 2025165.70168.50166.20167.45164.43176,646
Feb 14, 2025164.88166.05164.20164.88161.903,483,274
Feb 13, 2025163.90165.35163.15163.88160.92186,753
Feb 12, 2025162.57164.00162.60162.57159.64279,816
Feb 11, 2025160.55162.45160.30162.15159.231,666,749
Feb 10, 2025161.15162.18160.65161.15158.24202,442
Feb 7, 2025160.98162.25160.70160.93158.02257,184
Feb 6, 2025156.82160.95156.90160.18157.29292,728
Feb 5, 2025156.02157.55155.85156.55153.73357,747
Feb 4, 2025155.65155.95153.90155.57152.7797,193
Feb 3, 2025154.48155.57153.90154.48151.69519,315
Jan 31, 2025158.50159.25156.90156.88154.05205,107
Jan 30, 2025158.23158.40156.60157.82154.98199,795
Jan 29, 2025160.13161.15156.55157.40154.56791,299
Jan 28, 2025165.63166.40164.10165.63162.641,622,540
Jan 27, 2025164.70166.00164.70164.70161.73281,071
Jan 24, 2025166.45167.05164.65164.85161.88161,898
Jan 23, 2025165.32166.45163.30165.05162.07164,283
Jan 22, 2025163.07163.95161.95163.07160.13245,898
Jan 21, 2025159.75162.55160.55161.70158.78264,968
Jan 20, 2025160.77161.35160.10160.77157.88507,585
Jan 17, 2025160.98161.55159.20160.90158.00359,384
Jan 16, 2025161.05161.30159.95161.05158.15804,613
Jan 15, 2025158.65160.75158.05160.30157.41254,983
Jan 14, 2025157.40158.60157.35157.40154.56116,542
Jan 13, 2025154.57157.02153.90156.30153.48382,024
Jan 10, 2025154.90156.85153.65154.90152.1195,748
Jan 9, 2025154.75155.95152.85154.65151.86114,667
Jan 8, 2025155.80156.80154.40155.80152.996,596,932
Jan 7, 2025155.52157.75155.20156.60153.78127,734
Jan 6, 2025154.27154.27154.27154.27151.49-
Jan 3, 2025152.73155.10152.75154.27151.496,084,508
Jan 2, 2025152.05153.05150.50152.82150.0798,443
Dec 31, 2024151.20151.20151.20151.20148.47-
Dec 30, 2024151.20152.25150.95151.20148.47127,240
Dec 27, 2024149.70151.55149.55150.20147.49131,404
Dec 24, 2024148.95148.95148.95148.95146.26-
Dec 23, 2024148.95149.70148.30148.95146.26164,994
Dec 20, 2024150.50150.65146.35147.35144.69565,011
Dec 19, 2024153.25153.85150.15151.63148.89363,973
Dec 18, 2024153.85155.35153.80153.85151.08156,379
Dec 17, 2024154.65155.10153.85154.65151.86250,052
Dec 16, 2024154.90156.80154.95156.50153.68310,604
Dec 13, 2024154.50155.60154.60154.50151.71100,051
Dec 12, 2024155.70155.93154.15155.70152.89230,103
Dec 11, 2024155.45156.05154.65155.88153.06344,888
Dec 10, 2024156.50157.35155.15155.30152.50221,853
Dec 9, 2024155.25157.15155.80156.85154.02134,287
Dec 6, 2024155.73156.25154.63155.73152.92166,221
Dec 5, 2024152.40156.30152.30155.52152.72978,519
Dec 4, 2024152.88153.90152.35152.88150.124,547,304
Dec 3, 2024152.80153.90152.65153.35150.58192,394
Dec 2, 2024150.68153.85151.05153.35150.5894,406
Nov 29, 2024150.77151.85150.55151.23148.50160,162
Nov 28, 2024149.77151.45149.65150.93148.205,755,986
Nov 27, 2024148.30149.10147.55148.45145.778,583,661
Nov 26, 2024149.00149.90148.50148.73146.042,317,806
Nov 25, 2024151.93153.10149.70150.35147.64485,770
Nov 22, 2024152.43152.55149.30150.80148.0871,184
Nov 21, 2024151.15151.95149.50151.10148.38245,928
Nov 20, 2024150.73152.95150.60151.05148.33553,736
Nov 19, 2024151.65152.05147.65150.07147.37106,352
Nov 18, 2024151.65152.70150.60151.70148.96425,742
Nov 15, 2024150.32152.90150.00151.88149.14345,471
Nov 14, 2024150.63151.50150.05150.55147.83198,550
Nov 13, 2024151.57154.55148.40148.50145.824,225,709
Nov 12, 2024155.48155.40151.30152.23149.483,421,369
Nov 11, 2024154.88156.65154.75156.30153.4856,143
Nov 8, 2024154.77154.80153.55154.80152.01278,704
Nov 7, 2024156.93158.35155.00155.27152.471,146,752
Nov 6, 2024155.50157.40154.85155.55152.74259,167
Nov 5, 2024155.60155.60154.10155.60152.7967,382
Nov 4, 2024153.82155.85154.10155.48152.67118,268
Nov 1, 2024150.63153.55150.60150.88148.1564,162
Oct 31, 2024150.65151.55150.15150.88148.151,686,461
Oct 30, 2024153.27153.95150.95151.63148.89956,734
Oct 29, 2024152.88154.75152.55154.55151.761,062,117
Oct 28, 2024149.93152.50149.65151.38148.659,892,725
Oct 25, 2024149.18151.20149.00149.60146.90242,870
Oct 24, 2024152.15153.00148.15150.30147.59772,836
Oct 23, 2024157.88159.60155.45158.77155.919,483,924
Oct 22, 2024154.13156.05153.15155.73152.92284,663
Oct 21, 2024154.75155.30153.95154.75151.961,130,650
Oct 18, 2024155.05156.05154.35155.05152.25160,163
Oct 17, 2024153.15156.68153.25156.35153.53574,124
Oct 16, 2024151.75152.55150.90151.75149.01726,965
Oct 15, 2024152.13152.65151.60152.13149.3879,480
Oct 14, 2024151.45152.05150.65151.45148.72157,463
Oct 11, 2024150.90151.55150.20150.90148.1869,913
Oct 10, 2024150.77151.40150.20150.80148.08246,319
Oct 9, 2024150.65151.25149.25150.15147.44844,155
Oct 8, 2024150.35152.15150.15151.93149.19917,759
Oct 7, 2024151.20151.30150.05151.20148.4794,107
Oct 4, 2024149.10151.15148.95150.68147.96353,607
Oct 3, 2024150.77150.85148.20149.02146.343,904,433
Oct 2, 2024151.68152.70151.05151.68148.94523,686
Oct 1, 2024155.23155.40152.50153.65150.88330,860
Sep 30, 2024155.25156.45154.85155.32152.52530,843
Sep 27, 2024156.70157.50155.25156.70153.87208,137
Sep 26, 2024155.98157.00155.75155.98153.161,323,229
Sep 25, 2024156.18156.85154.70156.18153.36167,873
Sep 24, 2024157.00157.45155.95157.00154.176,015,021
Sep 23, 2024157.40157.40155.20155.50152.7083,048
Sep 20, 2024157.63157.65156.25157.63154.781,103,974
Sep 19, 2024158.73158.80157.50158.73155.86295,481
Sep 18, 2024157.23157.45155.95157.18154.34334,916
Sep 17, 2024157.27159.00157.30158.95156.08916,055
Sep 16, 2024155.60156.95155.50155.52152.7211,227,307
Sep 13, 2024155.88156.60155.50156.32153.5163,303
Sep 12, 2024156.13157.75154.30155.70152.8982,874
Sep 11, 2024155.63156.25153.65154.43151.6479,943
Sep 10, 2024157.00158.20155.00155.70152.8953,611
Sep 9, 2024155.88157.50155.80156.35153.531,012,145
Sep 6, 2024156.35156.95154.80155.32152.52152,302
Sep 5, 2024153.77157.40153.85156.15153.33154,394
Sep 4, 2024152.98155.80152.90154.95152.16135,543
Sep 3, 2024158.02157.75155.45156.05153.241,085,027
Sep 2, 2024158.27158.90157.45158.75155.8983,903
Aug 30, 2024157.43158.95157.35158.32155.47720,151
Aug 29, 2024157.50158.10156.85157.35154.511,323,745
Aug 28, 2024155.85157.05155.80156.02153.21353,113
Aug 27, 2024156.25156.65155.60156.25153.43106,231
Aug 23, 2024154.05155.85153.95155.60152.79241,419
Aug 22, 2024152.32154.05152.50153.95151.1762,323
Aug 21, 2024153.10153.85151.95153.10150.344,311,906
Aug 20, 2024155.93156.20151.95152.65149.90109,402
Aug 19, 2024155.20156.25155.35155.20152.40101,421
Aug 16, 2024154.38155.55154.20154.38151.59532,411
Aug 15, 2024152.98154.60151.70154.50151.71358,519
Aug 14, 2024152.18152.55151.65152.18149.432,363,776
Aug 13, 2024151.27151.90150.25151.27148.5543,669
Aug 12, 2024151.85152.00150.65151.85149.1145,639
Aug 9, 2024150.52152.05150.15150.52147.81463,160
Aug 8, 2024148.07150.55146.50149.60146.901,480,765
Aug 7, 2024147.50150.05146.50149.95147.25454,611
Aug 6, 2024149.65149.60143.05144.70142.09849,786
Aug 5, 2024146.23149.50144.20147.40144.7493,206
Aug 2, 2024158.27158.05152.00152.25149.50203,760
Aug 1, 2024164.40164.45159.95160.45157.562,903,114
Jul 31, 2024165.18166.00164.40165.35162.37453,822
Jul 30, 2024163.70164.85163.35163.73160.7790,495
Jul 29, 2024163.73164.75163.25164.35161.391,142,328
Jul 26, 2024161.68163.10161.90161.85158.9318,688
Jul 25, 2024159.02161.80158.80160.55157.6556,670
Jul 24, 2024162.43162.40159.60160.32157.431,531,779
Jul 23, 2024163.55163.95162.40163.23160.281,414,657
Jul 22, 2024161.43164.00161.45163.35160.40246,844
Jul 19, 2024161.88162.60160.55161.98159.05153,169
Jul 18, 2024160.13162.65158.50162.55159.621,245,069
Jul 17, 2024160.40160.50158.30158.77155.912,472,810
Jul 16, 2024158.55162.70157.60161.40158.491,062,883
Jul 15, 2024157.38157.40154.45155.85153.0484,204
Jul 12, 2024158.23159.15157.00158.23155.3780,809
Jul 11, 2024155.18158.20153.05156.75153.921,362,497
Jul 10, 2024153.57154.00152.55153.57150.812,223,669
Jul 9, 2024155.65155.65152.40152.40149.657,550,298
Jul 8, 2024156.05156.95154.45156.05153.24216,977
Jul 5, 2024157.95158.25156.25156.32153.5145,634
Jul 4, 2024156.32158.60156.65158.05155.2059,901
Jul 3, 2024154.65156.70154.40156.32153.511,390,298
Jul 2, 2024157.30158.75153.90155.30152.50107,855
Jul 1, 2024159.38160.30157.15157.70154.86465,757
Jun 28, 2024155.73156.75155.35155.73152.9279,639
Jun 27, 2024152.65155.15153.00154.32151.5477,718
Jun 26, 2024152.63154.15151.70152.18149.43782,087
Jun 25, 2024153.38153.50151.50151.82149.0989,625
Jun 24, 2024151.82154.00151.00153.45150.68106,302
Jun 21, 2024154.48154.48154.48154.48151.69-
Jun 20, 2024152.15155.85152.85154.48151.69626,785
Jun 19, 2024151.68152.15151.20151.52148.791,584,600
Jun 18, 2024153.50154.00150.85152.07149.332,375,722
Jun 17, 2024153.27155.05151.70152.55149.801,320,325
Jun 14, 2024152.27153.40151.25153.13150.3683,073
Jun 13, 2024154.15154.70152.05152.45149.70556,309
Jun 12, 2024151.77155.35152.15154.35151.571,292,027
Jun 11, 2024151.48153.20150.30150.95148.232,670,484
Jun 10, 2024152.30152.40150.30150.85148.131,448,670
Jun 7, 2024150.65153.15150.70151.85149.11303,162
Jun 6, 2024148.98148.98148.98148.98146.29-
Jun 5, 2024148.50149.80147.85148.98146.295,455,559
Jun 4, 2024149.88150.10147.20148.50145.82723,760
Jun 3, 2024150.00150.60149.55150.00147.29523,421
May 31, 2024147.95149.35147.80149.32146.632,361,193
May 30, 2024146.48147.95145.90147.82145.16849,795
May 29, 2024148.30148.80146.65146.80144.15674,647
May 28, 2024149.20149.35148.15149.20146.512,487,673
May 24, 2024147.25147.55145.90147.02144.37154,231
May 23, 2024149.63151.00149.25149.63146.93951,167
May 22, 2024150.63150.75148.30149.05146.36130,446
May 21, 2024152.15152.25150.40151.85149.11196,345
May 20, 2024152.77154.35152.25153.00150.2463,142
May 17, 2024151.65152.05151.15152.05149.31815,256
May 16, 2024152.48152.50150.80150.90148.18711,213
May 15, 2024153.57153.20151.25151.75149.0154,097
May 14, 2024153.40153.95152.45153.35150.58433,587
May 13, 2024152.95154.00152.95152.95150.192,001,091
May 10, 2024149.18153.15148.60151.77149.04143,783
May 9, 2024150.43150.43150.43150.43147.71-
May 8, 2024151.52152.10147.50150.43147.71241,889
May 7, 2024150.43151.60150.20150.43147.71723,958
May 3, 2024145.52147.30145.65147.20144.5544,765
May 2, 2024145.68145.60145.60145.45142.83145,787
May 1, 2024145.30145.30145.30145.15142.531,887
Apr 30, 2024145.55145.40143.50145.15142.53157,734
Apr 29, 2024145.00146.05144.70145.15142.53112,689
Apr 26, 2024143.82145.10143.30143.82141.23406,927
Apr 25, 2024145.75146.00142.59142.35139.78404,188
Apr 24, 2024146.52148.15142.90144.27141.674,251,802

Related Tickers

0N4T.IL Nordea Bank Abp
127.90
+0.02%
 
MING.OL SpareBank 1 SMN
179.98
+0.12%
 
CBG.L Close Brothers Group plc
306.00
+1.32%
 
LLOY.L Lloyds Banking Group plc
72.68
-1.17%