Skandinaviska Enskilda Banken s - Price History

Monthly price history for SEB-A.ST (Skandinaviska Enskilda Banken s)

DateAdjusted priceReal 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

52 week price:
108.05
157.45

Dividend Yield: 0.06%

5-year range yield:
0.06%
9.66%

Forward Dividend Yield: 2.06%

Payout Ratio: 16.61%

Payout Ratio Range:
16.61%
141.34%

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

Links: