IOB - Delayed Quote SEK

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

Compare
154.90
+0.25
+(0.16%)
At close: January 10 at 5:36:22 PM GMT
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 154.90 156.85 153.65 154.90 154.90 95,748
Jan 9, 2025 154.75 155.95 152.85 154.65 154.65 114,667
Jan 8, 2025 155.80 156.80 154.40 155.80 155.80 6,596,932
Jan 7, 2025 155.52 157.75 155.20 156.60 156.60 127,734
Jan 6, 2025 154.27 154.27 154.27 154.27 154.27 -
Jan 3, 2025 152.73 155.10 152.75 154.27 154.27 6,084,508
Jan 2, 2025 152.05 153.05 150.50 152.82 152.82 98,443
Dec 31, 2024 151.20 151.20 151.20 151.20 151.20 -
Dec 30, 2024 151.20 152.25 150.95 151.20 151.20 127,240
Dec 27, 2024 149.70 151.55 149.55 150.20 150.20 131,404
Dec 24, 2024 148.95 148.95 148.95 148.95 148.95 -
Dec 23, 2024 148.95 149.70 148.30 148.95 148.95 164,994
Dec 20, 2024 150.50 150.65 146.35 147.35 147.35 565,011
Dec 19, 2024 153.25 153.85 150.15 151.63 151.63 363,973
Dec 18, 2024 153.85 155.35 153.80 153.85 153.85 156,379
Dec 17, 2024 154.65 155.10 153.85 154.65 154.65 250,052
Dec 16, 2024 154.90 156.80 154.95 156.50 156.50 310,604
Dec 13, 2024 154.50 155.60 154.60 154.50 154.50 100,051
Dec 12, 2024 155.70 155.93 154.15 155.70 155.70 230,103
Dec 11, 2024 155.45 156.05 154.65 155.88 155.88 344,888
Dec 10, 2024 156.50 157.35 155.15 155.30 155.30 221,853
Dec 9, 2024 155.25 157.15 155.80 156.85 156.85 134,287
Dec 6, 2024 155.73 156.25 154.63 155.73 155.73 166,221
Dec 5, 2024 152.40 156.30 152.30 155.52 155.52 978,519
Dec 4, 2024 152.88 153.90 152.35 152.88 152.88 4,547,304
Dec 3, 2024 152.80 153.90 152.65 153.35 153.35 192,394
Dec 2, 2024 150.68 153.85 151.05 153.35 153.35 94,406
Nov 29, 2024 150.77 151.85 150.55 151.23 151.23 160,162
Nov 28, 2024 149.77 151.45 149.65 150.93 150.93 5,755,986
Nov 27, 2024 148.30 149.10 147.55 148.45 148.45 8,583,661
Nov 26, 2024 149.00 149.90 148.50 148.73 148.73 2,317,806
Nov 25, 2024 151.93 153.10 149.70 150.35 150.35 485,770
Nov 22, 2024 152.43 152.55 149.30 150.80 150.80 71,184
Nov 21, 2024 151.15 151.95 149.50 151.10 151.10 245,928
Nov 20, 2024 150.73 152.95 150.60 151.05 151.05 553,736
Nov 19, 2024 151.65 152.05 147.65 150.07 150.07 106,352
Nov 18, 2024 151.65 152.70 150.60 151.70 151.70 425,742
Nov 15, 2024 150.32 152.90 150.00 151.88 151.88 345,471
Nov 14, 2024 150.63 151.50 150.05 150.55 150.55 198,550
Nov 13, 2024 151.57 154.55 148.40 148.50 148.50 4,225,709
Nov 12, 2024 155.48 155.40 151.30 152.23 152.23 3,421,369
Nov 11, 2024 154.88 156.65 154.75 156.30 156.30 56,143
Nov 8, 2024 154.77 154.80 153.55 154.80 154.80 278,704
Nov 7, 2024 156.93 158.35 155.00 155.27 155.27 1,146,752
Nov 6, 2024 155.50 157.40 154.85 155.55 155.55 259,167
Nov 5, 2024 155.60 155.60 154.10 155.60 155.60 67,382
Nov 4, 2024 153.82 155.85 154.10 155.48 155.48 118,268
Nov 1, 2024 150.63 153.55 150.60 150.88 150.88 64,162
Oct 31, 2024 150.65 151.55 150.15 150.88 150.88 1,686,461
Oct 30, 2024 153.27 153.95 150.95 151.63 151.63 956,734
Oct 29, 2024 152.88 154.75 152.55 154.55 154.55 1,062,117
Oct 28, 2024 149.93 152.50 149.65 151.38 151.38 9,892,725
Oct 25, 2024 149.18 151.20 149.00 149.60 149.60 242,870
Oct 24, 2024 152.15 153.00 148.15 150.30 150.30 772,836
Oct 23, 2024 157.88 159.60 155.45 158.77 158.77 9,483,924
Oct 22, 2024 154.13 156.05 153.15 155.73 155.73 284,663
Oct 21, 2024 154.75 155.30 153.95 154.75 154.75 1,130,650
Oct 18, 2024 155.05 156.05 154.35 155.05 155.05 160,163
Oct 17, 2024 153.15 156.68 153.25 156.35 156.35 574,124
Oct 16, 2024 151.75 152.55 150.90 151.75 151.75 726,965
Oct 15, 2024 152.13 152.65 151.60 152.13 152.13 79,480
Oct 14, 2024 151.45 152.05 150.65 151.45 151.45 157,463
Oct 11, 2024 150.90 151.55 150.20 150.90 150.90 69,913
Oct 10, 2024 150.77 151.40 150.20 150.80 150.80 246,319
Oct 9, 2024 150.65 151.25 149.25 150.15 150.15 844,155
Oct 8, 2024 150.35 152.15 150.15 151.93 151.93 917,759
Oct 7, 2024 151.20 151.30 150.05 151.20 151.20 94,107
Oct 4, 2024 149.10 151.15 148.95 150.68 150.68 353,607
Oct 3, 2024 150.77 150.85 148.20 149.02 149.02 3,904,433
Oct 2, 2024 151.68 152.70 151.05 151.68 151.68 523,686
Oct 1, 2024 155.23 155.40 152.50 153.65 153.65 330,860
Sep 30, 2024 155.25 156.45 154.85 155.32 155.32 530,843
Sep 27, 2024 156.70 157.50 155.25 156.70 156.70 208,137
Sep 26, 2024 155.98 157.00 155.75 155.98 155.98 1,323,229
Sep 25, 2024 156.18 156.85 154.70 156.18 156.18 167,873
Sep 24, 2024 157.00 157.45 155.95 157.00 157.00 6,015,021
Sep 23, 2024 157.40 157.40 155.20 155.50 155.50 83,048
Sep 20, 2024 157.63 157.65 156.25 157.63 157.63 1,103,974
Sep 19, 2024 158.73 158.80 157.50 158.73 158.73 295,481
Sep 18, 2024 157.23 157.45 155.95 157.18 157.18 334,916
Sep 17, 2024 157.27 159.00 157.30 158.95 158.95 916,055
Sep 16, 2024 155.60 156.95 155.50 155.52 155.52 11,227,307
Sep 13, 2024 155.88 156.60 155.50 156.32 156.32 63,303
Sep 12, 2024 156.13 157.75 154.30 155.70 155.70 82,874
Sep 11, 2024 155.63 156.25 153.65 154.43 154.43 79,943
Sep 10, 2024 157.00 158.20 155.00 155.70 155.70 53,611
Sep 9, 2024 155.88 157.50 155.80 156.35 156.35 1,012,145
Sep 6, 2024 156.35 156.95 154.80 155.32 155.32 152,302
Sep 5, 2024 153.77 157.40 153.85 156.15 156.15 154,394
Sep 4, 2024 152.98 155.80 152.90 154.95 154.95 135,543
Sep 3, 2024 158.02 157.75 155.45 156.05 156.05 1,085,027
Sep 2, 2024 158.27 158.90 157.45 158.75 158.75 83,903
Aug 30, 2024 157.43 158.95 157.35 158.32 158.32 720,151
Aug 29, 2024 157.50 158.10 156.85 157.35 157.35 1,323,745
Aug 28, 2024 155.85 157.05 155.80 156.02 156.02 353,113
Aug 27, 2024 156.25 156.65 155.60 156.25 156.25 106,231
Aug 23, 2024 154.05 155.85 153.95 155.60 155.60 241,419
Aug 22, 2024 152.32 154.05 152.50 153.95 153.95 62,323
Aug 21, 2024 153.10 153.85 151.95 153.10 153.10 4,311,906
Aug 20, 2024 155.93 156.20 151.95 152.65 152.65 109,402
Aug 19, 2024 155.20 156.25 155.35 155.20 155.20 101,421
Aug 16, 2024 154.38 155.55 154.20 154.38 154.38 532,411
Aug 15, 2024 152.98 154.60 151.70 154.50 154.50 358,519
Aug 14, 2024 152.18 152.55 151.65 152.18 152.18 2,363,776
Aug 13, 2024 151.27 151.90 150.25 151.27 151.27 43,669
Aug 12, 2024 151.85 152.00 150.65 151.85 151.85 45,639
Aug 9, 2024 150.52 152.05 150.15 150.52 150.52 463,160
Aug 8, 2024 148.07 150.55 146.50 149.60 149.60 1,480,765
Aug 7, 2024 147.50 150.05 146.50 149.95 149.95 454,611
Aug 6, 2024 149.65 149.60 143.05 144.70 144.70 849,786
Aug 5, 2024 146.23 149.50 144.20 147.40 147.40 93,206
Aug 2, 2024 158.27 158.05 152.00 152.25 152.25 203,760
Aug 1, 2024 164.40 164.45 159.95 160.45 160.45 2,903,114
Jul 31, 2024 165.18 166.00 164.40 165.35 165.35 453,822
Jul 30, 2024 163.70 164.85 163.35 163.73 163.73 90,495
Jul 29, 2024 163.73 164.75 163.25 164.35 164.35 1,142,328
Jul 26, 2024 161.68 163.10 161.90 161.85 161.85 18,688
Jul 25, 2024 159.02 161.80 158.80 160.55 160.55 56,670
Jul 24, 2024 162.43 162.40 159.60 160.32 160.32 1,531,779
Jul 23, 2024 163.55 163.95 162.40 163.23 163.23 1,414,657
Jul 22, 2024 161.43 164.00 161.45 163.35 163.35 246,844
Jul 19, 2024 161.88 162.60 160.55 161.98 161.98 153,169
Jul 18, 2024 160.13 162.65 158.50 162.55 162.55 1,245,069
Jul 17, 2024 160.40 160.50 158.30 158.77 158.77 2,472,810
Jul 16, 2024 158.55 162.70 157.60 161.40 161.40 1,062,883
Jul 15, 2024 157.38 157.40 154.45 155.85 155.85 84,204
Jul 12, 2024 158.23 159.15 157.00 158.23 158.23 80,809
Jul 11, 2024 155.18 158.20 153.05 156.75 156.75 1,362,497
Jul 10, 2024 153.57 154.00 152.55 153.57 153.57 2,223,669
Jul 9, 2024 155.65 155.65 152.40 152.40 152.40 7,550,298
Jul 8, 2024 156.05 156.95 154.45 156.05 156.05 216,977
Jul 5, 2024 157.95 158.25 156.25 156.32 156.32 45,634
Jul 4, 2024 156.32 158.60 156.65 158.05 158.05 59,901
Jul 3, 2024 154.65 156.70 154.40 156.32 156.32 1,390,298
Jul 2, 2024 157.30 158.75 153.90 155.30 155.30 107,855
Jul 1, 2024 159.38 160.30 157.15 157.70 157.70 465,757
Jun 28, 2024 155.73 156.75 155.35 155.73 155.73 79,639
Jun 27, 2024 152.65 155.15 153.00 154.32 154.32 77,718
Jun 26, 2024 152.63 154.15 151.70 152.18 152.18 782,087
Jun 25, 2024 153.38 153.50 151.50 151.82 151.82 89,625
Jun 24, 2024 151.82 154.00 151.00 153.45 153.45 106,302
Jun 21, 2024 154.48 154.48 154.48 154.48 154.48 -
Jun 20, 2024 152.15 155.85 152.85 154.48 154.48 626,785
Jun 19, 2024 151.68 152.15 151.20 151.52 151.52 1,584,600
Jun 18, 2024 153.50 154.00 150.85 152.07 152.07 2,375,722
Jun 17, 2024 153.27 155.05 151.70 152.55 152.55 1,320,325
Jun 14, 2024 152.27 153.40 151.25 153.13 153.13 83,073
Jun 13, 2024 154.15 154.70 152.05 152.45 152.45 556,309
Jun 12, 2024 151.77 155.35 152.15 154.35 154.35 1,292,027
Jun 11, 2024 151.48 153.20 150.30 150.95 150.95 2,670,484
Jun 10, 2024 152.30 152.40 150.30 150.85 150.85 1,448,670
Jun 7, 2024 150.65 153.15 150.70 151.85 151.85 303,162
Jun 6, 2024 148.98 148.98 148.98 148.98 148.98 -
Jun 5, 2024 148.50 149.80 147.85 148.98 148.98 5,455,559
Jun 4, 2024 149.88 150.10 147.20 148.50 148.50 723,760
Jun 3, 2024 150.00 150.60 149.55 150.00 150.00 523,421
May 31, 2024 147.95 149.35 147.80 149.32 149.32 2,361,193
May 30, 2024 146.48 147.95 145.90 147.82 147.82 849,795
May 29, 2024 148.30 148.80 146.65 146.80 146.80 674,647
May 28, 2024 149.20 149.35 148.15 149.20 149.20 2,487,673
May 24, 2024 147.25 147.55 145.90 147.02 147.02 154,231
May 23, 2024 149.63 151.00 149.25 149.63 149.63 951,167
May 22, 2024 150.63 150.75 148.30 149.05 149.05 130,446
May 21, 2024 152.15 152.25 150.40 151.85 151.85 196,345
May 20, 2024 152.77 154.35 152.25 153.00 153.00 63,142
May 17, 2024 151.65 152.05 151.15 152.05 152.05 815,256
May 16, 2024 152.48 152.50 150.80 150.90 150.90 711,213
May 15, 2024 153.57 153.20 151.25 151.75 151.75 54,097
May 14, 2024 153.40 153.95 152.45 153.35 153.35 433,587
May 13, 2024 152.95 154.00 152.95 152.95 152.95 2,001,091
May 10, 2024 149.18 153.15 148.60 151.77 151.77 143,783
May 9, 2024 150.43 150.43 150.43 150.43 150.43 -
May 8, 2024 151.52 152.10 147.50 150.43 150.43 241,889
May 7, 2024 150.43 151.60 150.20 150.43 150.43 723,958
May 3, 2024 145.52 147.30 145.65 147.20 147.20 44,765
May 2, 2024 145.68 145.60 145.60 145.45 145.45 145,787
May 1, 2024 145.30 145.30 145.30 145.15 145.15 1,887
Apr 30, 2024 145.55 145.40 143.50 145.15 145.15 157,734
Apr 29, 2024 145.00 146.05 144.70 145.15 145.15 112,689
Apr 26, 2024 143.82 145.10 143.30 143.82 143.82 406,927
Apr 25, 2024 145.75 146.00 142.59 142.35 142.35 404,188
Apr 24, 2024 146.52 148.15 142.90 144.27 144.27 4,251,802
Apr 23, 2024 146.95 217.70 146.55 149.73 149.73 886,855
Apr 22, 2024 146.18 147.20 145.82 146.18 146.18 288,657
Apr 19, 2024 144.15 145.26 143.50 144.15 144.15 124,584
Apr 18, 2024 144.40 145.38 143.05 144.40 144.40 891,973
Apr 17, 2024 142.25 145.05 142.30 143.70 143.70 372,861
Apr 16, 2024 145.35 145.10 142.30 143.65 143.65 723,991
Apr 15, 2024 147.38 148.65 146.94 147.38 147.38 1,085,358
Apr 12, 2024 146.38 148.35 145.90 146.45 146.45 497,716
Apr 11, 2024 146.98 147.10 144.05 143.98 143.98 424,999
Apr 10, 2024 147.85 149.05 146.15 146.50 146.50 300,575
Apr 9, 2024 149.23 150.10 147.15 147.68 147.68 147,666
Apr 8, 2024 146.75 149.21 146.70 148.65 148.65 250,683
Apr 5, 2024 145.68 146.45 144.25 145.15 145.15 772,965
Apr 4, 2024 146.38 147.20 145.15 147.15 147.15 345,152
Apr 3, 2024 146.25 146.90 145.80 146.50 146.50 333,035
Apr 2, 2024 145.02 147.38 144.25 145.05 145.05 14,132,848
Mar 28, 2024 145.88 146.75 144.50 146.18 146.18 273,483
Mar 27, 2024 149.60 149.55 145.45 146.18 146.18 682,680
Mar 26, 2024 147.90 150.00 147.27 149.80 149.80 11,439,596
Mar 25, 2024 147.90 148.25 147.10 147.98 147.98 19,019,470
Mar 22, 2024 148.40 149.95 147.92 148.95 148.95 3,559,540
Mar 21, 2024 145.82 148.45 145.75 147.88 147.88 5,994,062
Mar 20, 2024 3.00 Dividend
Mar 20, 2024 143.32 145.25 142.52 144.93 144.93 585,211
Mar 19, 2024 153.85 156.45 153.65 156.35 153.35 3,216,019
Mar 18, 2024 155.25 155.35 152.70 153.20 150.26 16,221,799
Mar 15, 2024 155.38 156.60 153.90 154.27 151.31 2,165,334
Mar 14, 2024 156.48 157.50 155.30 155.35 152.37 203,657
Mar 13, 2024 155.75 156.75 154.00 155.98 152.98 411,577
Mar 12, 2024 153.43 156.10 153.00 154.90 151.93 24,619,275
Mar 11, 2024 154.02 154.40 152.80 153.68 150.73 8,654,238
Mar 8, 2024 154.50 156.10 154.45 154.93 151.95 4,745,845
Mar 7, 2024 152.82 154.60 152.20 153.90 150.95 571,169
Mar 6, 2024 153.38 154.40 152.85 153.15 150.21 6,620,754
Mar 5, 2024 152.52 153.70 152.20 152.30 149.38 11,672,469
Mar 4, 2024 153.25 153.65 152.30 152.55 149.62 249,267
Mar 1, 2024 154.48 155.08 153.22 154.40 151.44 191,399
Feb 29, 2024 152.85 154.37 151.65 153.90 150.95 268,798
Feb 28, 2024 151.63 153.55 151.65 153.50 150.55 256,596
Feb 27, 2024 150.55 151.68 150.15 150.38 147.49 614,455
Feb 26, 2024 150.35 151.20 150.10 150.40 147.51 7,105,883
Feb 23, 2024 150.00 150.69 147.55 149.85 146.97 580,114
Feb 22, 2024 152.57 153.20 151.37 152.65 149.72 570,745
Feb 21, 2024 152.57 153.00 151.60 152.25 149.33 771,419
Feb 20, 2024 151.93 153.05 150.75 151.90 148.99 1,436,976
Feb 19, 2024 153.65 154.35 152.07 152.75 149.82 2,940,678
Feb 16, 2024 151.77 154.10 151.80 153.07 150.14 8,814,729
Feb 15, 2024 149.10 151.26 148.80 150.40 147.51 559,664
Feb 14, 2024 148.65 149.00 148.20 148.55 145.70 518,881
Feb 13, 2024 148.75 149.71 148.40 149.15 146.29 2,233,715
Feb 12, 2024 147.52 149.05 147.25 148.77 145.92 2,061,550
Feb 9, 2024 147.35 147.60 146.10 147.05 144.23 407,519
Feb 8, 2024 148.30 149.75 147.30 147.65 144.82 523,225
Feb 7, 2024 147.73 149.90 147.65 148.35 145.50 376,931
Feb 6, 2024 148.30 148.20 146.95 148.05 145.21 257,806
Feb 5, 2024 150.68 151.20 147.15 147.73 144.89 1,214,918
Feb 2, 2024 149.77 150.95 148.56 151.10 148.20 501,639
Feb 1, 2024 147.60 149.95 146.80 148.40 145.55 1,387,285
Jan 31, 2024 150.07 150.05 148.05 148.90 146.04 1,335,461
Jan 30, 2024 149.82 150.90 149.10 149.13 146.26 786,757
Jan 29, 2024 150.05 151.30 149.49 150.70 147.81 1,505,347
Jan 26, 2024 152.43 152.65 149.92 151.05 148.15 2,238,308
Jan 25, 2024 139.80 151.87 139.85 150.57 147.69 3,117,448
Jan 24, 2024 141.68 142.94 139.90 142.30 139.57 6,272,655
Jan 23, 2024 140.82 140.85 139.70 140.30 137.61 970,145
Jan 22, 2024 138.10 140.16 138.00 139.50 136.82 940,709
Jan 19, 2024 138.93 139.55 137.69 139.15 136.48 870,853
Jan 18, 2024 138.75 139.65 137.60 139.20 136.53 319,410
Jan 17, 2024 136.57 138.35 135.85 137.23 134.59 1,229,670
Jan 16, 2024 141.93 143.10 137.75 139.05 136.38 2,355,324
Jan 15, 2024 144.05 144.60 142.55 143.00 140.26 445,269
Jan 12, 2024 142.18 144.70 142.25 144.10 141.34 466,967
Jan 11, 2024 142.52 143.45 142.00 142.57 139.84 562,528
Jan 10, 2024 141.82 142.20 141.60 141.90 139.18 222,132

Related Tickers

0H6T.IL Swedbank AB (publ)
225.80
-0.44%
 
0JH4.IL Spar Nord Bank A/S
68.80
0.00%
 
CRZBY Commerzbank AG
17.13
+0.06%
 
5819.KL Hong Leong Bank Berhad
20.34
+0.49%
 
0DP0.IL Bank Polska Kasa Opieki S.A.
54.45
0.00%
 
0RCR.IL National Bank of Greece S.A.
2.7770
0.00%
 
MTRO.L Metro Bank Holdings PLC
91.00
-2.67%
 
BPE.MI BPER Banca SpA
6.27
+0.13%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
7.05
+0.23%
 
BMA Banco Macro S.A.
113.84
+0.73%