Cboe UK SEK

Skandinaviska Enskilda Banken AB (publ) (SEBAS.XC)

Compare
162.10
0.00
(0.00%)
At close: January 22 at 3:05:22 PM GMT
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025162.10162.10162.10162.10162.10-
Jan 23, 2025162.10162.10162.10162.10162.10-
Jan 22, 2025163.13163.13162.00162.10162.10233
Jan 21, 2025160.30160.30160.30160.30160.30-
Jan 20, 2025160.30160.30160.30160.30160.30-
Jan 17, 2025160.30160.30160.30160.30160.30-
Jan 16, 2025160.30160.30160.30160.30160.30-
Jan 15, 2025160.30160.30160.30160.30160.30220
Jan 14, 2025155.27155.27155.27155.27155.27-
Jan 13, 2025155.27155.27155.27155.27155.27-
Jan 10, 2025155.27155.27155.27155.27155.27-
Jan 9, 2025155.27155.27155.27155.27155.27-
Jan 8, 2025155.20155.27155.02155.27155.27830
Jan 7, 2025156.43156.43156.43156.43156.43833
Jan 6, 2025154.18154.18154.18154.18154.18-
Jan 3, 2025155.00155.00154.18154.18154.181,461
Jan 2, 2025149.35149.35149.35149.35149.35-
Dec 31, 2024149.35149.35149.35149.35149.35-
Dec 30, 2024149.35149.35149.35149.35149.35-
Dec 27, 2024149.35149.35149.35149.35149.35-
Dec 24, 2024149.35149.35149.35149.35149.35-
Dec 23, 2024148.45149.35148.45149.35149.351,519
Dec 20, 2024149.45149.45146.35148.25148.2510,568
Dec 19, 2024151.70151.70151.70151.70151.7041
Dec 18, 2024149.60149.60149.60149.60149.60-
Dec 17, 2024149.60149.60149.60149.60149.60-
Dec 16, 2024149.60149.60149.60149.60149.60-
Dec 13, 2024149.60149.60149.60149.60149.60-
Dec 12, 2024149.60149.60149.60149.60149.60-
Dec 11, 2024149.60149.60149.60149.60149.60-
Dec 10, 2024149.60149.60149.60149.60149.60-
Dec 9, 2024149.60149.60149.60149.60149.60-
Dec 6, 2024149.60149.60149.60149.60149.60-
Dec 5, 2024149.60149.60149.60149.60149.60-
Dec 4, 2024149.60149.60149.60149.60149.60-
Dec 3, 2024149.60149.60149.60149.60149.60-
Dec 2, 2024149.60149.60149.60149.60149.60-
Nov 29, 2024149.60149.60149.60149.60149.60-
Nov 28, 2024149.60149.60149.60149.60149.60-
Nov 27, 2024149.60149.60149.60149.60149.60-
Nov 26, 2024149.60149.60149.60149.60149.60-
Nov 25, 2024149.60149.60149.60149.60149.60-
Nov 22, 2024149.60149.60149.60149.60149.60-
Nov 21, 2024149.60149.60149.60149.60149.60-
Nov 20, 2024149.60149.60149.60149.60149.60-
Nov 19, 2024148.75149.60148.57149.60149.60504
Nov 18, 2024151.45151.45151.45151.45151.45-
Nov 15, 2024151.45151.45151.45151.45151.45-
Nov 14, 2024150.70151.45150.70151.45151.45878
Nov 13, 2024151.55151.55151.55151.55151.55-
Nov 12, 2024151.55151.55151.55151.55151.551,295
Nov 11, 2024155.18155.18155.18155.18155.18-
Nov 8, 2024155.18155.18155.18155.18155.18-
Nov 7, 2024156.10156.20154.90155.18155.1813,255
Nov 6, 2024157.15157.15154.80155.55155.557,270
Nov 5, 2024151.43151.43151.43151.43151.43-
Nov 4, 2024151.43151.43151.43151.43151.43-
Nov 1, 2024151.43151.43151.43151.43151.43-
Oct 31, 2024151.25151.43151.25151.43151.431,066
Oct 30, 2024150.30150.30150.30150.30150.30-
Oct 29, 2024150.30150.30150.30150.30150.30-
Oct 28, 2024150.30150.30150.30150.30150.30-
Oct 25, 2024150.30150.30150.30150.30150.30-
Oct 24, 2024150.70150.70148.85150.30150.302,572
Oct 23, 2024158.60158.60155.65158.43158.437,257
Oct 22, 2024154.07154.07154.07154.07154.07-
Oct 21, 2024154.07154.07154.07154.07154.07743
Oct 18, 2024155.35155.35154.70154.98154.981,939
Oct 17, 2024156.45156.45155.07155.07155.071,183
Oct 16, 2024151.07151.07151.07151.07151.07-
Oct 15, 2024151.07151.07151.07151.07151.07-
Oct 14, 2024151.05151.07151.05151.07151.07825
Oct 11, 2024150.73150.73150.73150.73150.73-
Oct 10, 2024151.25151.25150.18150.73150.737,092
Oct 9, 2024151.63151.63151.63151.63151.63-
Oct 8, 2024151.63151.63151.63151.63151.63858
Oct 7, 2024150.13151.32150.13151.05151.0514,319
Oct 4, 2024148.82148.82148.82148.82148.82-
Oct 3, 2024150.05150.05148.40148.82148.823,186
Oct 2, 2024152.45152.45151.43151.43151.433,486
Oct 1, 2024156.65156.65156.65156.65156.65-
Sep 30, 2024156.65156.65156.65156.65156.65-
Sep 27, 2024156.65156.65156.65156.65156.65-
Sep 26, 2024155.80156.95155.80156.65156.656,178
Sep 25, 2024156.13156.13155.15155.15155.152,564
Sep 24, 2024156.25156.25156.25156.25156.25-
Sep 23, 2024156.25156.25156.25156.25156.251
Sep 20, 2024157.52157.52157.52157.52157.52-
Sep 19, 2024158.30158.30157.52157.52157.521,915
Sep 18, 2024157.63157.63157.63157.63157.63-
Sep 17, 2024158.52158.88157.63157.63157.637,328
Sep 16, 2024155.80155.80155.80155.80155.80-
Sep 13, 2024155.80155.80155.80155.80155.80-
Sep 12, 2024155.80155.80155.80155.80155.80-
Sep 11, 2024155.80155.80155.80155.80155.80-
Sep 10, 2024155.80155.80155.80155.80155.80-
Sep 9, 2024155.80155.80155.80155.80155.802
Sep 6, 2024154.93154.93154.93154.93154.93-
Sep 5, 2024154.93154.93154.93154.93154.93-
Sep 4, 2024154.93154.93154.93154.93154.93344
Sep 3, 2024158.38158.38158.38158.38158.38-
Sep 2, 2024158.38158.38158.38158.38158.38775
Aug 30, 2024156.18156.18156.18156.18156.18-
Aug 29, 2024156.18156.18156.18156.18156.18-
Aug 28, 2024156.18156.18156.18156.18156.18-
Aug 27, 2024156.18156.18156.18156.18156.18413
Aug 23, 2024155.02155.02155.02155.02155.02-
Aug 22, 2024155.02155.02155.02155.02155.02-
Aug 21, 2024155.02155.02155.02155.02155.02-
Aug 20, 2024155.02155.02155.02155.02155.02-
Aug 19, 2024155.02155.02155.02155.02155.02-
Aug 16, 2024155.00155.82155.00155.02155.022,637
Aug 15, 2024151.95151.95151.95151.95151.95-
Aug 14, 2024152.18152.18151.95151.95151.95864
Aug 13, 2024150.45151.40150.45151.30151.30839
Aug 12, 2024150.18150.18150.18150.18150.18-
Aug 9, 2024150.18150.18150.18150.18150.18-
Aug 8, 2024148.77150.23148.77150.18150.181,132
Aug 7, 2024145.10145.10145.10145.10145.10-
Aug 6, 2024145.10145.10145.10145.10145.10856
Aug 5, 2024146.35149.30146.35149.30149.302,688
Aug 2, 2024154.50154.50152.18152.32152.323,878
Aug 1, 2024164.68164.68164.68164.68164.68-
Jul 31, 2024164.68164.68164.68164.68164.68-
Jul 30, 2024164.68164.68164.68164.68164.68-
Jul 29, 2024164.68164.68164.68164.68164.68335
Jul 26, 2024161.30161.30161.30161.30161.30-
Jul 25, 2024161.30161.30161.30161.30161.30-
Jul 24, 2024161.30161.30161.30161.30161.30-
Jul 23, 2024161.30161.30161.30161.30161.30-
Jul 22, 2024161.30161.30161.30161.30161.30-
Jul 19, 2024161.30161.30161.30161.30161.301
Jul 18, 2024160.15162.30160.15162.00162.003
Jul 17, 2024158.90158.90158.90158.90158.90108
Jul 16, 2024158.25158.25158.25158.25158.25-
Jul 15, 2024158.25158.25158.25158.25158.25-
Jul 12, 2024158.25158.25158.25158.25158.25-
Jul 11, 2024158.25158.25158.25158.25158.25-
Jul 10, 2024158.25158.25158.25158.25158.25-
Jul 9, 2024158.25158.25158.25158.25158.25-
Jul 8, 2024158.25158.25158.25158.25158.25-
Jul 5, 2024158.25158.25158.25158.25158.25-
Jul 4, 2024158.25158.25158.25158.25158.25-
Jul 3, 2024158.25158.25158.25158.25158.25-
Jul 2, 2024158.25158.25158.25158.25158.25-
Jul 1, 2024158.25158.25158.25158.25158.25187
Jun 28, 2024154.98154.98154.98154.98154.98-
Jun 27, 2024154.98154.98154.98154.98154.98-
Jun 26, 2024154.98154.98154.98154.98154.98-
Jun 25, 2024154.98154.98154.98154.98154.98-
Jun 24, 2024154.98154.98154.98154.98154.98-
Jun 21, 2024154.98154.98154.98154.98154.98-
Jun 20, 2024154.98155.98154.98154.98154.982,989
Jun 19, 2024151.75151.75151.75151.75151.75-
Jun 18, 2024151.85151.90151.75151.75151.754
Jun 17, 2024152.85152.85152.85152.85152.8560
Jun 14, 2024152.65152.65152.65152.65152.65-
Jun 13, 2024152.68152.68152.65152.65152.65705
Jun 12, 2024151.55151.55151.55151.55151.55-
Jun 11, 2024151.20151.55150.32151.55151.552,064
Jun 10, 2024151.30151.30151.30151.30151.30192
Jun 7, 2024148.30148.30148.30148.30148.30-
Jun 6, 2024148.30148.30148.30148.30148.30-
Jun 5, 2024148.30148.30148.30148.30148.30-
Jun 4, 2024148.30148.30148.30148.30148.30117
Jun 3, 2024148.63148.63148.63148.63148.63-
May 31, 2024148.40148.80148.35148.63148.631,663
May 30, 2024147.52147.52147.52147.52147.52-
May 29, 2024147.52147.52147.52147.52147.52360
May 28, 2024148.57148.60148.23148.60148.601,647
May 24, 2024151.60151.60151.60151.60151.60-
May 23, 2024151.60151.60151.60151.60151.60-
May 22, 2024151.60151.60151.60151.60151.60-
May 21, 2024151.60151.60151.60151.60151.60-
May 20, 2024151.60151.60151.60151.60151.60-
May 17, 2024151.60151.60151.60151.60151.60-
May 16, 2024151.60151.60151.60151.60151.60-
May 15, 2024151.60151.60151.60151.60151.60369
May 14, 2024151.10151.10151.10151.10151.10-
May 13, 2024151.10151.10151.10151.10151.10-
May 10, 2024151.10151.10151.10151.10151.101
May 9, 2024152.18152.18152.18152.18152.18-
May 8, 2024152.18152.18152.18152.18152.18853
May 7, 2024150.65150.65150.65150.65150.65859
May 3, 2024144.63144.63144.63144.63144.63-
May 2, 2024145.10145.57144.63144.63144.632,041
May 1, 2024145.15145.15145.15145.15145.15-
Apr 30, 2024145.15145.15145.15145.15145.15-
Apr 29, 2024145.10145.20145.00145.15145.151,325
Apr 26, 2024147.30147.30147.30147.30147.30-
Apr 25, 2024147.30147.30147.30147.30147.30-
Apr 24, 2024147.30147.30147.30147.30147.301
Apr 23, 2024144.13144.13144.13144.13144.13-
Apr 22, 2024144.13144.13144.13144.13144.13-
Apr 19, 2024144.13144.13144.13144.13144.13-
Apr 18, 2024144.13144.13144.13144.13144.13-
Apr 17, 2024142.95144.95142.95144.13144.134,223
Apr 16, 2024145.15145.15145.15145.15145.15-
Apr 15, 2024145.15145.15145.15145.15145.15-
Apr 12, 2024145.15145.15145.15145.15145.15-
Apr 11, 2024145.35145.48143.98145.15145.1510,428
Apr 10, 2024147.52147.52147.52147.52147.52-
Apr 9, 2024149.07149.07147.52147.52147.523,182
Apr 8, 2024147.82148.57147.73148.50148.505,872
Apr 5, 2024152.60152.60152.60152.60152.60-
Apr 4, 2024152.60152.60152.60152.60152.60-
Apr 3, 2024152.60152.60152.60152.60152.60-
Apr 2, 2024152.60152.60152.60152.60152.60-
Mar 28, 2024152.60152.60152.60152.60152.60-
Mar 27, 2024152.60152.60152.60152.60152.60-
Mar 26, 2024152.60152.60152.60152.60152.60-
Mar 25, 2024152.60152.60152.60152.60152.60-
Mar 22, 2024152.60152.60152.60152.60152.60-
Mar 21, 2024152.60152.60152.60152.60152.60-
Mar 20, 2024 3.00 Dividend
Mar 20, 2024152.60152.60152.60152.60152.60-
Mar 19, 2024152.60152.60152.60152.60149.60-
Mar 18, 2024152.60152.60152.60152.60149.60-
Mar 15, 2024152.60152.60152.60152.60149.60-
Mar 14, 2024152.60152.60152.60152.60149.60-
Mar 13, 2024152.60152.60152.60152.60149.60-
Mar 12, 2024152.60152.60152.60152.60149.60-
Mar 11, 2024152.60152.60152.60152.60149.60-
Mar 8, 2024152.60152.60152.60152.60149.60-
Mar 7, 2024152.60152.60152.60152.60149.60876
Mar 6, 2024152.57152.57152.57152.57149.58-
Mar 5, 2024152.57152.57152.57152.57149.58-
Mar 4, 2024152.57152.57152.57152.57149.58-
Mar 1, 2024152.57152.57152.57152.57149.58-
Feb 29, 2024152.57152.57152.57152.57149.58-
Feb 28, 2024152.57152.57152.57152.57149.58120
Feb 27, 2024150.75151.52150.63151.52148.55716
Feb 26, 2024151.70151.70151.70151.70148.72-
Feb 23, 2024151.70151.70151.70151.70148.72-
Feb 22, 2024151.70151.70151.70151.70148.72-
Feb 21, 2024152.15152.85151.70151.70148.7217
Feb 20, 2024152.40152.40152.40152.40149.40-
Feb 19, 2024152.40152.40152.40152.40149.402
Feb 16, 2024149.05149.05149.05149.05146.12-
Feb 15, 2024149.05149.05149.05149.05146.12-
Feb 14, 2024149.05149.05149.05149.05146.12-
Feb 13, 2024148.95149.15148.95149.05146.125
Feb 12, 2024147.55147.55147.55147.55144.65-
Feb 9, 2024147.55147.55147.55147.55144.65-
Feb 8, 2024147.55147.70147.55147.55144.654
Feb 7, 2024147.30147.30147.30147.30144.40-
Feb 6, 2024147.30147.30147.30147.30144.40438
Feb 5, 2024148.95148.95148.95148.95146.02-
Feb 2, 2024148.95148.95148.95148.95146.02-
Feb 1, 2024148.95148.95148.95148.95146.02-
Jan 31, 2024148.82148.95148.82148.95146.02762
Jan 30, 2024141.75141.75141.75141.75138.96-
Jan 29, 2024141.75141.75141.75141.75138.96-
Jan 26, 2024141.75141.75141.75141.75138.96-
Jan 25, 2024141.75141.75141.75141.75138.96-
Jan 24, 2024141.75141.75141.75141.75138.96-