Skandinaviska Enskilda Banken s - Price History
Monthly price history for SEB-A.ST (Skandinaviska Enskilda Banken s)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | SEK145.25 | SEK145.25 |
March 2024 | SEK144.95 | SEK144.95 |
February 2024 | SEK145.43 | SEK153.80 |
January 2024 | SEK140.08 | SEK148.15 |
December 2023 | SEK131.24 | SEK138.80 |
November 2023 | SEK120.09 | SEK127 |
October 2023 | SEK117.53 | SEK124.30 |
September 2023 | SEK123.54 | SEK130.65 |
August 2023 | SEK120.23 | SEK127.15 |
July 2023 | SEK120.61 | SEK127.55 |
June 2023 | SEK112.66 | SEK119.15 |
May 2023 | SEK107.27 | SEK113.45 |
April 2023 | SEK110.16 | SEK116.50 |
March 2023 | SEK101.74 | SEK114.35 |
February 2023 | SEK116.60 | SEK131.05 |
January 2023 | SEK112.24 | SEK126.15 |
December 2022 | SEK106.72 | SEK119.95 |
November 2022 | SEK106.54 | SEK119.75 |
October 2022 | SEK103.65 | SEK116.50 |
September 2022 | SEK95.02 | SEK106.80 |
August 2022 | SEK94.89 | SEK106.65 |
July 2022 | SEK97.56 | SEK109.65 |
June 2022 | SEK89.33 | SEK100.40 |
May 2022 | SEK95.91 | SEK107.80 |
April 2022 | SEK99.25 | SEK111.55 |
March 2022 | SEK91.15 | SEK102.45 |
February 2022 | SEK92.40 | SEK109.70 |
January 2022 | SEK100.57 | SEK119.40 |
December 2021 | SEK106 | SEK125.85 |
November 2021 | SEK110.93 | SEK131.70 |
October 2021 | SEK109.79 | SEK134.25 |
September 2021 | SEK101.33 | SEK123.90 |
August 2021 | SEK94.79 | SEK115.90 |
July 2021 | SEK95.32 | SEK116.55 |
June 2021 | SEK90.41 | SEK110.55 |
May 2021 | SEK86.73 | SEK106.05 |
April 2021 | SEK88.86 | SEK108.65 |
March 2021 | SEK87.06 | SEK106.45 |
February 2021 | SEK76.55 | SEK97.18 |
January 2021 | SEK71.97 | SEK91.36 |
December 2020 | SEK66.56 | SEK84.50 |
November 2020 | SEK71.42 | SEK90.66 |
October 2020 | SEK60.10 | SEK76.30 |
September 2020 | SEK62.74 | SEK79.64 |
August 2020 | SEK67.54 | SEK85.74 |
July 2020 | SEK66.68 | SEK84.64 |
June 2020 | SEK63.57 | SEK80.70 |
May 2020 | SEK64.38 | SEK81.72 |
April 2020 | SEK63.29 | SEK80.34 |
March 2020 | SEK52.92 | SEK67.18 |
February 2020 | SEK64.78 | SEK91.44 |
January 2020 | SEK67.47 | SEK95.24 |
December 2019 | SEK62.40 | SEK88.08 |
November 2019 | SEK58.18 | SEK82.12 |
October 2019 | SEK65.54 | SEK92.52 |
September 2019 | SEK64.10 | SEK90.48 |
August 2019 | SEK59.76 | SEK84.36 |
July 2019 | SEK64.51 | SEK91.06 |
June 2019 | SEK60.87 | SEK85.92 |
May 2019 | SEK59.69 | SEK84.26 |
April 2019 | SEK64.20 | SEK90.62 |
March 2019 | SEK57.02 | SEK80.48 |
February 2019 | SEK62.40 | SEK94.02 |
January 2019 | SEK62.92 | SEK94.80 |
December 2018 | SEK57.15 | SEK86.10 |
November 2018 | SEK62.92 | SEK94.80 |
October 2018 | SEK62.90 | SEK94.76 |
September 2018 | SEK65.87 | SEK99.24 |
August 2018 | SEK64.78 | SEK97.60 |
July 2018 | SEK62.44 | SEK94.08 |
June 2018 | SEK56.52 | SEK85.16 |
May 2018 | SEK52.73 | SEK79.44 |
April 2018 | SEK54.76 | SEK82.50 |
March 2018 | SEK58.04 | SEK87.44 |
February 2018 | SEK60.94 | SEK97.92 |
January 2018 | SEK61.94 | SEK99.54 |
December 2017 | SEK59.93 | SEK96.30 |
November 2017 | SEK61.86 | SEK99.40 |
October 2017 | SEK64.22 | SEK103.20 |
September 2017 | SEK66.77 | SEK107.30 |
August 2017 | SEK64.35 | SEK103.40 |
July 2017 | SEK63.66 | SEK102.30 |
June 2017 | SEK63.41 | SEK101.90 |
May 2017 | SEK65.22 | SEK104.80 |
April 2017 | SEK63.48 | SEK102 |
March 2017 | SEK62.04 | SEK99.70 |
February 2017 | SEK60.92 | SEK103.30 |
January 2017 | SEK57.94 | SEK98.25 |
December 2016 | SEK56.35 | SEK95.55 |
November 2016 | SEK54.19 | SEK91.90 |
October 2016 | SEK53.75 | SEK91.15 |
September 2016 | SEK50.83 | SEK86.20 |
August 2016 | SEK49.36 | SEK83.70 |
July 2016 | SEK44.26 | SEK75.05 |
June 2016 | SEK43.02 | SEK72.95 |
May 2016 | SEK47.15 | SEK79.95 |
April 2016 | SEK45.23 | SEK76.70 |
March 2016 | SEK45.73 | SEK77.55 |
February 2016 | SEK46.65 | SEK84.10 |
January 2016 | SEK45.65 | SEK82.30 |
December 2015 | SEK49.59 | SEK89.40 |
November 2015 | SEK51.14 | SEK92.20 |
October 2015 | SEK49.87 | SEK89.90 |
September 2015 | SEK49.56 | SEK89.35 |
August 2015 | SEK54.67 | SEK98.55 |
July 2015 | SEK57.69 | SEK104 |
June 2015 | SEK58.80 | SEK106 |
May 2015 | SEK58.41 | SEK105.30 |
April 2015 | SEK58.69 | SEK105.80 |
March 2015 | SEK55.97 | SEK100.90 |
February 2015 | SEK55.84 | SEK105.20 |
January 2015 | SEK53.02 | SEK99.90 |
December 2014 | SEK52.84 | SEK99.55 |
November 2014 | SEK52.28 | SEK98.50 |
October 2014 | SEK50.21 | SEK94.60 |
September 2014 | SEK51.17 | SEK96.40 |
August 2014 | SEK48.43 | SEK91.25 |
July 2014 | SEK49.20 | SEK92.70 |
June 2014 | SEK47.40 | SEK89.30 |
May 2014 | SEK48.22 | SEK90.85 |
April 2014 | SEK47.53 | SEK89.55 |
March 2014 | SEK47.16 | SEK88.85 |
February 2014 | SEK45.73 | SEK90.15 |
January 2014 | SEK42.92 | SEK84.60 |
December 2013 | SEK43.02 | SEK84.80 |
November 2013 | SEK40.38 | SEK79.60 |
October 2013 | SEK39.82 | SEK78.50 |
September 2013 | SEK34.55 | SEK68.10 |
August 2013 | SEK34.52 | SEK68.05 |
July 2013 | SEK36.50 | SEK71.95 |
June 2013 | SEK32.52 | SEK64.10 |
May 2013 | SEK35.31 | SEK69.60 |
April 2013 | SEK33.74 | SEK66.50 |
March 2013 | SEK33.20 | SEK65.45 |
February 2013 | SEK32.81 | SEK67.35 |
January 2013 | SEK31.05 | SEK63.75 |
December 2012 | SEK26.91 | SEK55.25 |
November 2012 | SEK26.08 | SEK53.55 |
October 2012 | SEK26.79 | SEK55 |
September 2012 | SEK26.79 | SEK55 |
August 2012 | SEK24.70 | SEK50.70 |
July 2012 | SEK24.38 | SEK50.05 |
June 2012 | SEK21.80 | SEK44.76 |
May 2012 | SEK19.58 | SEK40.20 |
April 2012 | SEK22.10 | SEK45.36 |
March 2012 | SEK22.89 | SEK47 |
February 2012 | SEK23.24 | SEK49.51 |
January 2012 | SEK20.07 | SEK42.77 |
December 2011 | SEK18.82 | SEK40.09 |
November 2011 | SEK18.40 | SEK39.21 |
October 2011 | SEK19.32 | SEK41.17 |
September 2011 | SEK17.54 | SEK37.38 |
August 2011 | SEK17.65 | SEK37.60 |
July 2011 | SEK22.58 | SEK48.11 |
June 2011 | SEK24.26 | SEK51.70 |
May 2011 | SEK25.95 | SEK55.30 |
April 2011 | SEK27.27 | SEK58.10 |
March 2011 | SEK26.42 | SEK56.30 |
February 2011 | SEK26.31 | SEK57.60 |
January 2011 | SEK26.74 | SEK58.55 |
December 2010 | SEK25.62 | SEK56.10 |
November 2010 | SEK23.29 | SEK51 |
October 2010 | SEK23.64 | SEK51.75 |
September 2010 | SEK22.83 | SEK49.98 |
August 2010 | SEK21.05 | SEK46.09 |
July 2010 | SEK22.70 | SEK49.69 |
June 2010 | SEK19.09 | SEK41.80 |
May 2010 | SEK18.72 | SEK40.98 |
April 2010 | SEK22.31 | SEK49.98 |
March 2010 | SEK20.59 | SEK46.13 |
February 2010 | SEK19.25 | SEK43.11 |
January 2010 | SEK19.81 | SEK44.38 |
December 2009 | SEK19.80 | SEK44.34 |
November 2009 | SEK20.20 | SEK45.25 |
October 2009 | SEK19.82 | SEK44.40 |
September 2009 | SEK20.98 | SEK47 |
August 2009 | SEK22.32 | SEK50 |
July 2009 | SEK17.99 | SEK40.30 |
June 2009 | SEK15.13 | SEK33.90 |
May 2009 | SEK14.78 | SEK33.10 |
April 2009 | SEK14.20 | SEK31.80 |
March 2009 | SEK11.56 | SEK25.90 |
February 2009 | SEK8.70 | SEK37.79 |
January 2009 | SEK8.22 | SEK35.70 |
December 2008 | SEK13.95 | SEK60.57 |
November 2008 | SEK15.62 | SEK67.80 |
October 2008 | SEK17.05 | SEK74.03 |
September 2008 | SEK24.06 | SEK104.44 |
August 2008 | SEK26.58 | SEK115.41 |
July 2008 | SEK28.82 | SEK125.13 |
June 2008 | SEK25.72 | SEK111.67 |
May 2008 | SEK31.23 | SEK135.60 |
April 2008 | SEK33.41 | SEK145.07 |
March 2008 | SEK34.32 | SEK155.04 |
February 2008 | SEK34.32 | SEK155.04 |
January 2008 | SEK31.61 | SEK142.83 |
December 2007 | SEK36.52 | SEK165.01 |
November 2007 | SEK39.28 | SEK177.48 |
October 2007 | SEK42.92 | SEK193.93 |
September 2007 | SEK46.23 | SEK208.88 |
August 2007 | SEK45.90 | SEK207.39 |
July 2007 | SEK51.64 | SEK233.31 |
June 2007 | SEK48.99 | SEK221.35 |
May 2007 | SEK50.20 | SEK226.83 |
April 2007 | SEK54.73 | SEK247.27 |
March 2007 | SEK49.32 | SEK222.84 |
February 2007 | SEK46.08 | SEK213.87 |
January 2007 | SEK49.84 | SEK231.32 |
December 2006 | SEK46.72 | SEK216.86 |
November 2006 | SEK43.18 | SEK200.41 |
October 2006 | SEK43.40 | SEK201.41 |
September 2006 | SEK42.32 | SEK196.42 |
August 2006 | SEK40.28 | SEK186.95 |
July 2006 | SEK38.13 | SEK176.98 |
June 2006 | SEK36.84 | SEK171 |
May 2006 | SEK37.06 | SEK171.99 |
April 2006 | SEK39.85 | SEK184.95 |
March 2006 | SEK40.46 | SEK192.43 |
February 2006 | SEK36.69 | SEK174.48 |
January 2006 | SEK35.54 | SEK169 |
December 2005 | SEK34.28 | SEK163.02 |
November 2005 | SEK31.87 | SEK151.55 |
October 2005 | SEK31.13 | SEK148.06 |
September 2005 | SEK29.77 | SEK141.58 |
August 2005 | SEK28.83 | SEK137.10 |
July 2005 | SEK28.93 | SEK137.59 |
June 2005 | SEK27.25 | SEK129.62 |
May 2005 | SEK26.83 | SEK127.62 |
April 2005 | SEK26.31 | SEK125.13 |
March 2005 | SEK27.22 | SEK133.61 |
February 2005 | SEK26.92 | SEK132.11 |
January 2005 | SEK25.29 | SEK124.13 |
December 2004 | SEK26.10 | SEK128.12 |
November 2004 | SEK26 | SEK127.62 |
October 2004 | SEK23.97 | SEK117.65 |
September 2004 | SEK22.85 | SEK112.17 |
August 2004 | SEK21.43 | SEK105.19 |
July 2004 | SEK21.02 | SEK103.20 |
June 2004 | SEK22.14 | SEK108.68 |
May 2004 | SEK21.84 | SEK107.18 |
April 2004 | SEK22.55 | SEK110.67 |
March 2004 | SEK21.65 | SEK110.18 |
February 2004 | SEK21.65 | SEK110.18 |
January 2004 | SEK20.96 | SEK106.68 |
December 2003 | SEK20.76 | SEK105.69 |
November 2003 | SEK19.30 | SEK98.21 |
October 2003 | SEK18.41 | SEK93.72 |
September 2003 | SEK16.55 | SEK84.25 |
August 2003 | SEK15.67 | SEK79.76 |
July 2003 | SEK17.43 | SEK88.74 |
June 2003 | SEK15.96 | SEK81.26 |
May 2003 | SEK16.16 | SEK82.26 |
April 2003 | SEK16.65 | SEK84.75 |
March 2003 | SEK13.68 | SEK73.28 |
February 2003 | SEK14.05 | SEK75.28 |
January 2003 | SEK13.02 | SEK69.79 |
December 2002 | SEK13.49 | SEK72.29 |
November 2002 | SEK15.63 | SEK83.75 |
October 2002 | SEK14.79 | SEK79.27 |
September 2002 | SEK14.70 | SEK78.77 |
August 2002 | SEK16.19 | SEK86.74 |
July 2002 | SEK15.82 | SEK84.75 |
June 2002 | SEK17.96 | SEK96.22 |
May 2002 | SEK18.05 | SEK96.72 |
April 2002 | SEK18.33 | SEK98.21 |
March 2002 | SEK17.98 | SEK100.20 |
February 2002 | SEK17.53 | SEK97.71 |
January 2002 | SEK16.82 | SEK93.72 |
December 2001 | SEK17.08 | SEK95.22 |
November 2001 | SEK16.82 | SEK93.72 |
October 2001 | SEK14.58 | SEK81.26 |
September 2001 | SEK12.52 | SEK69.79 |
August 2001 | SEK15.92 | SEK88.74 |
July 2001 | SEK17.35 | SEK96.72 |
June 2001 | SEK18.42 | SEK102.70 |
May 2001 | SEK17.89 | SEK99.71 |
April 2001 | SEK16.99 | SEK94.72 |
March 2001 | SEK15.77 | SEK91.73 |
February 2001 | SEK18.51 | SEK107.68 |
January 2001 | SEK20.40 | SEK118.65 |
December 2000 | SEK17.83 | SEK103.69 |
November 2000 | SEK18.43 | SEK107.18 |
October 2000 | SEK19.97 | SEK116.16 |
September 2000 | SEK19.97 | SEK116.16 |
August 2000 | SEK19.37 | SEK112.67 |
July 2000 | SEK19.46 | SEK113.17 |
June 2000 | SEK17.91 | SEK104.19 |
May 2000 | SEK16.80 | SEK97.71 |
April 2000 | SEK17.14 | SEK99.71 |
March 2000 | SEK15.37 | SEK92.73 |
February 2000 | SEK14.54 | SEK87.74 |
January 2000 | SEK12.89 | SEK77.77 |
December 1999 | SEK103.80 | SEK626.32 |
November 1999 | SEK97.76 | SEK589.91 |
October 1999 | SEK127.85 | SEK863.71 |
September 1999 | SEK126.34 | SEK853.48 |
August 1999 | SEK129.36 | SEK873.93 |
July 1999 | SEK142.98 | SEK965.92 |
June 1999 | SEK149.79 | SEK1,011.92 |
May 1999 | SEK157.35 | SEK1,063.02 |
April 1999 | SEK166.43 | SEK1,124.35 |
March 1999 | SEK151.60 | SEK1,027.25 |
February 1999 | SEK138.02 | SEK935.26 |
January 1999 | SEK138.02 | SEK935.26 |
December 1998 | SEK128.97 | SEK873.93 |
November 1998 | SEK139.53 | SEK945.48 |
October 1998 | SEK119.17 | SEK807.49 |
September 1998 | SEK103.33 | SEK700.16 |
August 1998 | SEK153.11 | SEK1,037.47 |
July 1998 | SEK207.41 | SEK1,405.44 |
June 1998 | SEK205.90 | SEK1,395.22 |
May 1998 | SEK196.85 | SEK1,333.89 |
April 1998 | SEK194.59 | SEK1,318.56 |
March 1998 | SEK175.34 | SEK1,190.79 |
February 1998 | SEK172.32 | SEK1,170.35 |
January 1998 | SEK150.50 | SEK1,022.14 |
December 1997 | SEK151.26 | SEK1,027.25 |
November 1997 | SEK136.96 | SEK930.15 |
October 1997 | SEK121.91 | SEK827.93 |
September 1997 | SEK138.46 | SEK940.37 |
August 1997 | SEK127.17 | SEK863.71 |
July 1997 | SEK137.71 | SEK935.26 |
June 1997 | SEK125.67 | SEK853.48 |
May 1997 | SEK120.40 | SEK817.71 |
April 1997 | SEK120.40 | SEK817.71 |
March 1997 | SEK125.26 | SEK853.48 |
February 1997 | SEK118.51 | SEK807.49 |
January 1997 | SEK108.76 | SEK741.05 |
December 1996 | SEK105.01 | SEK715.50 |
November 1996 | SEK93.76 | SEK638.84 |
October 1996 | SEK82.51 | SEK562.18 |
September 1996 | SEK87.01 | SEK592.84 |
August 1996 | SEK82.51 | SEK562.18 |
July 1996 | SEK81.01 | SEK551.95 |
June 1996 | SEK79.51 | SEK541.73 |
May 1996 | SEK79.51 | SEK541.73 |
April 1996 | SEK76.51 | SEK521.29 |
March 1996 | SEK74.20 | SEK506.98 |
February 1996 | SEK73.75 | SEK503.92 |
January 1996 | SEK77.79 | SEK531.51 |
December 1995 | SEK82.27 | SEK562.18 |
November 1995 | SEK76.29 | SEK521.29 |
October 1995 | SEK67.02 | SEK457.92 |
September 1995 | SEK67.16 | SEK458.94 |
August 1995 | SEK56.54 | SEK386.37 |
July 1995 | SEK62.23 | SEK425.21 |
June 1995 | SEK56.54 | SEK386.37 |
May 1995 | SEK60.88 | SEK416.01 |
April 1995 | SEK50.71 | SEK346.50 |
March 1995 | SEK56.76 | SEK389.43 |
February 1995 | SEK59.74 | SEK409.88 |
January 1995 | SEK62.57 | SEK429.30 |
December 1994 | SEK63.31 | SEK434.41 |
November 1994 | SEK68.08 | SEK467.12 |
October 1994 | SEK70.02 | SEK480.40 |
September 1994 | SEK67.48 | SEK463.03 |
August 1994 | SEK67.48 | SEK463.03 |
July 1994 | SEK72.85 | SEK499.82 |
June 1994 | SEK67.93 | SEK466.09 |
May 1994 | SEK75.23 | SEK516.18 |
April 1994 | SEK78.21 | SEK536.62 |
March 1994 | SEK78.96 | SEK541.73 |
February 1994 | SEK93.85 | SEK643.95 |
January 1994 | SEK105.02 | SEK720.61 |
December 1993 | SEK84.17 | SEK577.51 |
November 1993 | SEK80.44 | SEK551.95 |
October 1993 | SEK89.38 | SEK613.28 |
September 1993 | SEK65.55 | SEK449.74 |
August 1993 | SEK294.22 | SEK3,191.96 |
July 1993 | SEK216.01 | SEK2,343.46 |
June 1993 | SEK135.94 | SEK1,474.76 |
May 1993 | SEK115.46 | SEK1,252.55 |
April 1993 | SEK35.38 | SEK383.84 |
March 1993 | SEK30.17 | SEK327.28 |
February 1993 | SEK29.05 | SEK315.15 |
January 1993 | SEK52.14 | SEK565.67 |
December 1992 | SEK40.97 | SEK444.45 |
November 1992 | SEK55.86 | SEK606.06 |
October 1992 | SEK40.97 | SEK444.45 |
September 1992 | SEK48.42 | SEK525.26 |
August 1992 | SEK61.45 | SEK666.68 |
July 1992 | SEK98.70 | SEK1,070.73 |
June 1992 | SEK108.01 | SEK1,171.73 |
May 1992 | SEK148.97 | SEK1,616.18 |
April 1992 | SEK175.04 | SEK1,899.01 |
March 1992 | SEK172.89 | SEK1,878.81 |
February 1992 | SEK169.17 | SEK1,838.41 |
January 1992 | SEK185.91 | SEK2,020.24 |
December 1991 | SEK189.62 | SEK2,060.63 |
November 1991 | SEK217.51 | SEK2,363.67 |
October 1991 | SEK202.64 | SEK2,202.05 |
September 1991 | SEK211.93 | SEK2,303.06 |
August 1991 | SEK256.55 | SEK2,787.91 |
July 1991 | SEK290.01 | SEK3,151.55 |
November 1990 | SEK217.28 | SEK2,363.67 |
October 1990 | SEK222.85 | SEK2,424.27 |
September 1990 | SEK222.85 | SEK2,424.27 |
August 1990 | SEK297.13 | SEK3,232.36 |
July 1990 | SEK332.42 | SEK3,616.21 |
June 1990 | SEK304.56 | SEK3,313.18 |
May 1990 | SEK300.85 | SEK3,272.76 |
April 1990 | SEK261.85 | SEK2,848.52 |
SEB-A.ST
Price: SEK145.25
Dividend Yield: 0.06%
Forward Dividend Yield: 2.06%
Payout Ratio: 16.61%
Dividend Per Share: 3.00 SEK
Earnings Per Share: 18.06 SEK
P/E Ratio: 8.16
Exchange: STO
Sector: Financial Services
Industry: Banks - Regional
Volume: 339332
Market Capitalization: 303.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15