Skandinaviska Enskilda Banken ser A

SEB-A 
(NasdaqOMXS) 
 

History: Skandinaviska Enskilda Banken

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/08/2019
82.76
83.70
82.12
83.54
4,658,731
83.16
0
15/08/2019
83.24
83.50
81.10
82.26
4,125,049
82.08
0
14/08/2019
84.92
84.96
82.34
82.42
5,016,629
83.07
0
13/08/2019
84.82
85.42
83.78
85.14
4,894,127
84.63
0
12/08/2019
85.54
86.20
85.02
85.14
2,894,860
85.35
0
09/08/2019
86.22
86.66
85.04
85.12
4,701,659
85.57
0
08/08/2019
87.28
87.32
86.24
86.52
2,773,161
86.66
0
07/08/2019
86.98
87.60
85.92
86.18
4,770,030
86.59
0
06/08/2019
87.46
88.10
86.42
86.58
4,387,979
87.00
0
05/08/2019
88.40
89.22
87.60
87.84
3,346,520
88.05
0
02/08/2019
89.90
89.98
88.76
89.24
3,632,048
89.27
0
01/08/2019
90.90
91.86
90.72
90.82
2,854,980
91.11
0
31/07/2019
91.68
91.94
90.86
91.06
2,784,239
91.19
0
30/07/2019
92.44
92.96
91.12
91.68
2,471,460
91.79
0
29/07/2019
92.44
93.38
92.12
92.74
2,052,053
92.63
0
26/07/2019
93.00
93.22
92.42
92.74
1,626,676
92.74
0
25/07/2019
93.50
94.24
92.40
92.90
3,368,356
93.20
0
24/07/2019
94.02
94.02
92.54
93.10
2,869,122
93.10
0
23/07/2019
93.36
94.26
92.70
94.00
3,857,947
94.00
0
22/07/2019
93.54
93.80
92.58
92.88
2,758,466
92.97
0
19/07/2019
93.20
93.54
92.62
93.54
4,482,325
93.33
0
18/07/2019
92.64
93.24
91.34
92.64
5,414,749
92.38
0
17/07/2019
93.60
93.64
92.64
92.82
4,126,625
93.02
0
16/07/2019
93.80
94.18
93.12
93.72
2,923,006
93.70
0
15/07/2019
94.50
95.40
93.80
93.82
4,278,481
94.11
0
12/07/2019
91.96
94.82
91.58
94.44
9,802,307
93.66
0
11/07/2019
90.66
90.80
89.40
90.04
3,149,906
90.03
0
10/07/2019
90.30
91.04
90.00
90.42
3,195,062
90.57
0
09/07/2019
90.04
90.90
89.80
90.36
2,899,733
90.36
0
08/07/2019
90.00
91.94
89.82
90.68
3,236,963
90.86
0
05/07/2019
89.82
90.80
89.42
90.32
3,696,775
90.12
0
04/07/2019
88.64
89.68
88.64
89.66
2,167,011
89.42
0
03/07/2019
88.50
89.20
87.94
88.66
2,966,607
88.63
0
02/07/2019
87.40
88.62
86.92
88.56
4,229,078
88.16
0
01/07/2019
86.52
87.98
86.50
87.36
4,074,580
87.28
0
28/06/2019
86.64
86.80
85.54
85.92
5,073,058
85.95
0
27/06/2019
87.08
87.96
86.62
86.90
2,734,212
87.10
0
26/06/2019
85.80
87.32
85.12
87.08
2,883,182
86.77
0
25/06/2019
87.40
87.48
85.48
85.88
3,892,664
86.00
0
24/06/2019
88.30
88.72
87.28
87.62
3,507,054
87.84
0
20/06/2019
88.60
88.78
87.66
88.12
6,226,875
88.17
0
19/06/2019
88.02
88.34
87.84
88.16
4,691,256
88.08
0
18/06/2019
87.46
88.08
86.88
87.82
4,348,967
87.50
0
17/06/2019
87.02
88.18
86.86
87.68
3,059,285
87.70
0
14/06/2019
86.54
87.42
86.32
87.06
3,091,291
86.93
0
13/06/2019
86.32
87.60
85.84
86.80
3,647,482
87.00
0
12/06/2019
87.50
87.58
86.04
86.62
3,463,269
86.69
0
11/06/2019
88.00
88.70
87.70
87.86
2,576,210
88.08
0
10/06/2019
87.50
88.38
87.40
87.82
2,380,287
87.90
0
07/06/2019
86.10
88.04
85.88
87.26
5,525,960
86.96
0
05/06/2019
85.80
86.06
85.04
85.98
3,374,768
85.75
0
04/06/2019
84.20
85.98
83.98
85.80
4,239,282
85.40
0
03/06/2019
83.96
84.40
83.34
84.26
4,307,507
84.06
0
31/05/2019
85.24
85.50
83.92
84.26
4,704,068
84.32
0
29/05/2019
86.24
86.78
85.74
85.74
1,856,686
86.01
0
28/05/2019
86.90
87.30
86.02
86.68
4,990,874
86.61
0
27/05/2019
87.90
88.34
86.90
87.22
2,134,341
87.26
0
24/05/2019
87.16
87.96
87.16
87.70
2,490,645
87.70
0
23/05/2019
87.62
88.20
86.86
87.24
3,767,130
87.43
0
22/05/2019
89.24
89.34
87.72
88.00
3,112,795
88.00
0
21/05/2019
89.68
89.78
88.80
89.24
2,258,712
89.16
0
20/05/2019
89.50
90.06
88.64
88.92
3,696,933
89.22
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.
 
18 August 2019 21:03:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190809.4 - EUROWEB3 - 2019-08-18 22:03:48 - 2019-08-18 21:03:48 - 1000 - Website: OKAY