History: S.E.B.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
12/07/2019
161.50
164.30
161.50
164.00
38,103
164.00
0
11/07/2019
160.50
163.40
159.90
161.70
49,842
161.70
0
10/07/2019
160.00
161.10
158.90
160.70
38,365
160.40
0
09/07/2019
160.50
160.60
158.60
160.50
43,842
160.00
0
08/07/2019
156.50
160.70
156.50
160.70
60,091
160.00
0
05/07/2019
158.50
158.60
155.20
156.50
42,036
156.50
0
04/07/2019
159.50
160.90
158.10
158.70
31,440
158.90
0
03/07/2019
159.00
160.30
157.70
159.00
31,605
159.00
0
02/07/2019
159.50
159.60
155.50
159.20
66,735
157.70
0
01/07/2019
159.40
161.40
159.20
159.20
44,373
159.90
0
28/06/2019
157.10
159.20
157.10
158.10
44,079
158.20
0
27/06/2019
156.70
158.50
156.50
157.20
36,676
157.30
0
26/06/2019
154.80
158.10
154.20
156.60
47,267
156.60
0
25/06/2019
153.90
155.70
152.80
155.00
40,819
154.50
0
24/06/2019
155.00
156.70
153.30
153.30
40,707
153.80
0
21/06/2019
156.50
157.10
153.70
155.20
86,907
155.10
0
20/06/2019
155.00
157.30
154.60
156.00
41,223
156.00
0
19/06/2019
154.10
155.90
153.00
154.10
79,739
154.20
0
18/06/2019
151.00
154.90
149.70
154.50
56,923
153.00
0
17/06/2019
151.00
152.30
150.20
151.00
28,512
151.00
0
14/06/2019
152.00
152.50
150.40
151.10
27,645
151.30
0
13/06/2019
153.20
153.50
149.90
152.10
45,760
151.50
0
12/06/2019
154.50
154.50
152.50
153.40
30,157
153.20
0
11/06/2019
152.50
156.00
152.50
154.70
37,618
154.70
0
10/06/2019
153.20
154.40
152.20
152.30
33,661
153.00
0
07/06/2019
149.50
153.00
149.50
152.90
44,077
152.30
0
06/06/2019
150.00
153.80
149.10
149.30
46,000
150.70
0
05/06/2019
149.00
151.90
148.70
149.50
47,613
150.00
0
04/06/2019
146.70
149.10
144.50
148.80
40,531
147.90
0
03/06/2019
146.00
147.70
144.90
147.20
55,909
146.70
0
31/05/2019
147.80
148.00
144.10
146.30
42,739
145.90
0
30/05/2019
147.00
149.60
146.80
149.50
26,263
149.00
0
29/05/2019
150.00
150.40
147.10
147.20
41,571
147.90
0
28/05/2019
153.00
153.40
150.50
150.80
146,373
151.00
0
27/05/2019
153.00
153.80
151.20
153.30
28,968
152.90
0
24/05/2019
153.20
153.90
151.90
153.10
37,500
153.00
0
23/05/2019
154.90
155.30
151.00
152.00
42,768
152.00
0
22/05/2019
155.90
158.00
154.90
156.90
40,431
156.50
0
21/05/2019
156.10
157.20
155.20
156.50
41,565
156.00
0
20/05/2019
158.80
159.20
155.40
156.00
54,478
156.50
0
17/05/2019
156.40
159.50
155.80
158.90
67,641
158.00
0
16/05/2019
153.00
157.50
153.00
157.00
47,086
156.50
0
15/05/2019
153.50
154.80
150.70
153.50
52,109
153.00
0
14/05/2019
151.50
153.80
151.50
153.30
55,921
153.00
0
13/05/2019
154.70
155.00
151.00
151.60
53,836
152.30
0
10/05/2019
155.80
157.90
154.60
154.70
41,194
155.30
0
09/05/2019
159.20
159.60
154.90
155.80
51,637
156.50
0
08/05/2019
156.50
159.50
156.50
158.80
29,282
158.70
0
07/05/2019
159.50
160.00
156.20
157.20
49,004
157.60
0
06/05/2019
161.50
161.50
157.80
159.80
40,097
159.40
0
03/05/2019
163.50
164.50
161.20
163.00
38,619
162.50
0
02/05/2019
162.00
163.20
161.30
163.20
46,235
162.70
0
30/04/2019
165.00
165.70
162.10
163.20
61,213
163.80
0
29/04/2019
161.10
165.50
161.10
165.50
61,905
164.50
0
26/04/2019
158.10
162.50
157.20
161.50
96,547
160.50
0
25/04/2019
161.70
162.40
156.70
157.60
96,279
158.20
0
24/04/2019
163.00
163.70
160.20
162.40
67,545
162.10
0
23/04/2019
162.60
165.40
162.60
163.60
53,406
163.70
0
18/04/2019
163.50
164.50
161.90
162.50
55,689
162.50
0
17/04/2019
163.50
165.30
162.80
164.00
59,994
164.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
16 July 2019 01:57:38
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB7 - 2019-07-16 02:57:38 - 2019-07-16 01:57:38 - 1000 - Website: OKAY