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
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
17/05/2019
90.30
90.40
88.26
89.24
4,899,524
89.25
0
16/05/2019
89.44
89.64
88.30
89.56
3,512,951
89.09
0
15/05/2019
89.30
89.48
88.46
89.42
2,953,802
89.05
0
14/05/2019
88.72
89.38
88.40
89.36
2,232,975
89.10
0
13/05/2019
89.12
89.58
88.60
88.60
3,497,646
88.90
0
10/05/2019
88.80
90.54
88.58
89.28
4,457,167
89.34
0
09/05/2019
88.32
88.90
87.70
88.30
3,798,753
88.30
0
08/05/2019
88.74
89.22
87.94
89.02
3,355,852
88.78
0
07/05/2019
91.38
91.76
88.44
88.64
6,039,055
89.40
0
06/05/2019
90.90
91.38
89.92
91.24
3,341,383
90.67
0
03/05/2019
91.26
92.38
91.04
91.72
5,851,690
91.84
0
02/05/2019
90.18
92.02
90.18
91.26
5,730,965
91.33
0
30/04/2019
91.00
91.44
90.04
90.62
5,420,992
90.53
0
29/04/2019
91.16
92.76
90.20
92.70
5,689,697
92.00
0
26/04/2019
91.30
92.96
90.78
92.96
4,689,234
92.30
0
25/04/2019
91.14
91.74
90.60
91.42
4,704,500
91.30
0
24/04/2019
91.20
91.72
90.82
91.32
3,943,297
91.29
0
23/04/2019
91.26
91.66
90.78
91.20
4,224,695
91.20
0
18/04/2019
91.28
91.60
90.76
91.26
2,526,305
91.24
0
17/04/2019
90.80
91.74
90.44
91.64
3,751,917
91.34
0
16/04/2019
90.40
91.80
90.24
91.38
4,057,832
91.28
0
15/04/2019
90.24
90.96
89.82
90.50
4,890,344
90.50
0
12/04/2019
88.80
90.40
88.40
90.40
6,953,830
89.80
0
11/04/2019
87.70
89.14
87.12
88.80
6,261,367
88.40
0
10/04/2019
87.48
88.38
86.64
88.10
4,938,757
87.90
0
09/04/2019
86.10
87.80
86.10
87.26
5,257,454
87.14
0
08/04/2019
85.84
85.92
85.32
85.78
4,108,750
85.69
0
05/04/2019
86.00
86.32
85.52
85.70
3,787,629
85.80
0
04/04/2019
85.54
86.74
85.12
86.04
4,604,261
85.97
0
03/04/2019
84.50
85.62
84.50
85.62
6,801,043
85.23
0
02/04/2019
82.16
84.88
81.86
83.92
7,704,317
83.81
0
01/04/2019
80.88
82.40
80.87
81.98
8,615,645
81.66
0
29/03/2019
81.40
81.72
78.88
80.48
14,534,308
80.42
0
28/03/2019
87.70
88.12
81.42
81.80
16,930,910
83.50
0
27/03/2019
88.50
89.52
87.64
87.90
12,147,864
88.40
0
26/03/2019
94.50
95.48
94.20
95.10
6,952,245
95.00
0
25/03/2019
94.04
95.06
93.64
94.36
4,174,830
94.37
0
22/03/2019
95.40
95.70
94.06
94.06
3,813,482
94.54
0
21/03/2019
94.48
95.36
93.90
95.34
4,008,965
94.90
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.
 
20 June 2019 07:22:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB2 - 2019-06-20 08:22:24 - 2019-06-20 07:22:24 - 1000 - Website: OKAY