SEB SA - Price History
Monthly price history for SK.PA (SEB SA)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 118.60 EUR | 118.60 EUR |
February 2024 | 109.40 EUR | 109.40 EUR |
January 2024 | 113.50 EUR | 113.50 EUR |
December 2023 | 113.00 EUR | 113.00 EUR |
November 2023 | 104.50 EUR | 104.50 EUR |
October 2023 | 93.15 EUR | 93.15 EUR |
September 2023 | 88.65 EUR | 88.65 EUR |
August 2023 | 101.50 EUR | 101.50 EUR |
July 2023 | 101.90 EUR | 101.90 EUR |
June 2023 | 94.65 EUR | 94.65 EUR |
May 2023 | 87.80 EUR | 87.80 EUR |
April 2023 | 101.05 EUR | 103.80 EUR |
March 2023 | 102.03 EUR | 104.80 EUR |
February 2023 | 106.50 EUR | 109.40 EUR |
January 2023 | 93.31 EUR | 95.85 EUR |
December 2022 | 76.18 EUR | 78.25 EUR |
November 2022 | 73.21 EUR | 75.20 EUR |
October 2022 | 64.16 EUR | 65.90 EUR |
September 2022 | 62.99 EUR | 64.70 EUR |
August 2022 | 72.04 EUR | 74.00 EUR |
July 2022 | 79.88 EUR | 82.05 EUR |
June 2022 | 89.13 EUR | 91.55 EUR |
May 2022 | 96.57 EUR | 99.20 EUR |
April 2022 | 108.99 EUR | 114.70 EUR |
March 2022 | 120.29 EUR | 126.60 EUR |
February 2022 | 124.19 EUR | 130.70 EUR |
January 2022 | 127.42 EUR | 134.10 EUR |
December 2021 | 130.08 EUR | 136.90 EUR |
November 2021 | 124.38 EUR | 130.90 EUR |
October 2021 | 128.56 EUR | 135.30 EUR |
September 2021 | 115.83 EUR | 121.90 EUR |
August 2021 | 126.57 EUR | 133.20 EUR |
July 2021 | 133.12 EUR | 140.10 EUR |
June 2021 | 144.81 EUR | 152.40 EUR |
May 2021 | 144.71 EUR | 152.30 EUR |
April 2021 | 141.95 EUR | 151.50 EUR |
March 2021 | 140.92 EUR | 150.40 EUR |
February 2021 | 126.66 EUR | 148.70 EUR |
January 2021 | 133.64 EUR | 156.90 EUR |
December 2020 | 126.91 EUR | 149.00 EUR |
November 2020 | 127.08 EUR | 149.20 EUR |
October 2020 | 118.91 EUR | 139.60 EUR |
September 2020 | 118.31 EUR | 138.90 EUR |
August 2020 | 125.30 EUR | 147.10 EUR |
July 2020 | 119.33 EUR | 140.10 EUR |
June 2020 | 125.30 EUR | 147.10 EUR |
May 2020 | 105.11 EUR | 123.40 EUR |
April 2020 | 92.32 EUR | 109.80 EUR |
March 2020 | 95.43 EUR | 113.50 EUR |
February 2020 | 100.23 EUR | 119.20 EUR |
January 2020 | 97.62 EUR | 116.10 EUR |
December 2019 | 111.33 EUR | 132.40 EUR |
November 2019 | 118.56 EUR | 141.00 EUR |
October 2019 | 114.44 EUR | 136.10 EUR |
September 2019 | 117.13 EUR | 139.30 EUR |
August 2019 | 118.98 EUR | 141.50 EUR |
July 2019 | 121.92 EUR | 145.00 EUR |
June 2019 | 132.94 EUR | 158.10 EUR |
May 2019 | 123.01 EUR | 146.30 EUR |
April 2019 | 135.31 EUR | 163.20 EUR |
March 2019 | 124.36 EUR | 150.00 EUR |
February 2019 | 125.52 EUR | 151.40 EUR |
January 2019 | 111.10 EUR | 134.00 EUR |
December 2018 | 93.52 EUR | 112.80 EUR |
November 2018 | 104.96 EUR | 126.60 EUR |
October 2018 | 105.04 EUR | 126.70 EUR |
September 2018 | 121.54 EUR | 146.60 EUR |
August 2018 | 133.15 EUR | 160.60 EUR |
July 2018 | 134.81 EUR | 162.60 EUR |
June 2018 | 124.03 EUR | 149.60 EUR |
May 2018 | 128.09 EUR | 154.50 EUR |
April 2018 | 130.14 EUR | 158.90 EUR |
March 2018 | 127.11 EUR | 155.20 EUR |
February 2018 | 137.51 EUR | 167.90 EUR |
January 2018 | 136.28 EUR | 166.40 EUR |
December 2017 | 126.49 EUR | 154.45 EUR |
November 2017 | 126.78 EUR | 154.80 EUR |
October 2017 | 131.04 EUR | 160.00 EUR |
September 2017 | 127.11 EUR | 155.20 EUR |
August 2017 | 124.98 EUR | 152.60 EUR |
July 2017 | 123.13 EUR | 150.35 EUR |
June 2017 | 128.79 EUR | 157.25 EUR |
May 2017 | 127.93 EUR | 156.20 EUR |
April 2017 | 119.84 EUR | 148.00 EUR |
March 2017 | 106.00 EUR | 130.90 EUR |
February 2017 | 100.69 EUR | 124.35 EUR |
January 2017 | 94.38 EUR | 116.55 EUR |
December 2016 | 104.26 EUR | 128.75 EUR |
November 2016 | 102.60 EUR | 126.70 EUR |
October 2016 | 108.55 EUR | 134.05 EUR |
September 2016 | 101.70 EUR | 125.60 EUR |
August 2016 | 96.60 EUR | 119.30 EUR |
July 2016 | 96.44 EUR | 119.10 EUR |
June 2016 | 88.18 EUR | 108.90 EUR |
May 2016 | 89.52 EUR | 110.55 EUR |
April 2016 | 77.99 EUR | 97.87 EUR |
March 2016 | 72.64 EUR | 91.16 EUR |
February 2016 | 68.09 EUR | 85.45 EUR |
January 2016 | 71.75 EUR | 90.04 EUR |
December 2015 | 75.38 EUR | 94.60 EUR |
November 2015 | 77.23 EUR | 96.92 EUR |
October 2015 | 73.69 EUR | 92.48 EUR |
September 2015 | 65.67 EUR | 82.41 EUR |
August 2015 | 66.12 EUR | 82.98 EUR |
July 2015 | 73.20 EUR | 91.86 EUR |
June 2015 | 66.62 EUR | 83.60 EUR |
May 2015 | 64.30 EUR | 80.69 EUR |
April 2015 | 64.77 EUR | 82.72 EUR |
March 2015 | 52.54 EUR | 67.10 EUR |
February 2015 | 51.93 EUR | 66.33 EUR |
January 2015 | 47.50 EUR | 60.67 EUR |
December 2014 | 48.21 EUR | 61.57 EUR |
November 2014 | 51.43 EUR | 65.68 EUR |
October 2014 | 51.12 EUR | 65.29 EUR |
September 2014 | 46.76 EUR | 59.72 EUR |
August 2014 | 46.90 EUR | 59.90 EUR |
July 2014 | 47.41 EUR | 60.55 EUR |
June 2014 | 50.62 EUR | 64.65 EUR |
May 2014 | 51.80 EUR | 66.16 EUR |
April 2014 | 50.92 EUR | 66.42 EUR |
March 2014 | 48.02 EUR | 62.64 EUR |
February 2014 | 44.95 EUR | 58.64 EUR |
January 2014 | 44.55 EUR | 58.12 EUR |
December 2013 | 50.36 EUR | 65.70 EUR |
November 2013 | 52.76 EUR | 68.83 EUR |
October 2013 | 50.73 EUR | 66.17 EUR |
September 2013 | 49.69 EUR | 64.82 EUR |
August 2013 | 44.95 EUR | 58.64 EUR |
July 2013 | 47.99 EUR | 62.60 EUR |
June 2013 | 47.64 EUR | 62.14 EUR |
May 2013 | 46.52 EUR | 60.69 EUR |
April 2013 | 41.23 EUR | 55.04 EUR |
March 2013 | 40.41 EUR | 53.94 EUR |
February 2013 | 42.70 EUR | 57.00 EUR |
January 2013 | 44.12 EUR | 58.89 EUR |
December 2012 | 41.73 EUR | 55.71 EUR |
November 2012 | 39.88 EUR | 53.24 EUR |
October 2012 | 37.61 EUR | 50.20 EUR |
September 2012 | 40.39 EUR | 53.92 EUR |
August 2012 | 41.49 EUR | 55.39 EUR |
July 2012 | 40.45 EUR | 54.00 EUR |
June 2012 | 36.66 EUR | 48.94 EUR |
May 2012 | 40.81 EUR | 54.48 EUR |
April 2012 | 44.12 EUR | 60.21 EUR |
March 2012 | 45.69 EUR | 62.36 EUR |
February 2012 | 46.09 EUR | 62.90 EUR |
January 2012 | 46.53 EUR | 63.50 EUR |
December 2011 | 42.59 EUR | 58.12 EUR |
November 2011 | 43.74 EUR | 59.69 EUR |
October 2011 | 44.44 EUR | 60.65 EUR |
September 2011 | 44.43 EUR | 60.64 EUR |
August 2011 | 50.63 EUR | 69.10 EUR |
July 2011 | 50.37 EUR | 68.74 EUR |
June 2011 | 52.94 EUR | 72.25 EUR |
May 2011 | 54.05 EUR | 73.77 EUR |
April 2011 | 53.50 EUR | 74.22 EUR |
March 2011 | 50.11 EUR | 69.52 EUR |
February 2011 | 51.37 EUR | 71.27 EUR |
January 2011 | 52.33 EUR | 72.60 EUR |
December 2010 | 56.03 EUR | 77.73 EUR |
November 2010 | 51.22 EUR | 71.05 EUR |
October 2010 | 49.64 EUR | 68.87 EUR |
September 2010 | 45.37 EUR | 62.94 EUR |
August 2010 | 41.81 EUR | 58.00 EUR |
July 2010 | 41.25 EUR | 57.22 EUR |
June 2010 | 38.39 EUR | 53.26 EUR |
May 2010 | 39.57 EUR | 54.90 EUR |
April 2010 | 40.62 EUR | 57.38 EUR |
March 2010 | 34.77 EUR | 49.12 EUR |
February 2010 | 33.43 EUR | 47.23 EUR |
January 2010 | 33.27 EUR | 47.00 EUR |
December 2009 | 28.10 EUR | 39.70 EUR |
November 2009 | 27.07 EUR | 38.25 EUR |
October 2009 | 26.83 EUR | 37.90 EUR |
September 2009 | 25.68 EUR | 36.29 EUR |
August 2009 | 24.62 EUR | 34.78 EUR |
July 2009 | 23.71 EUR | 33.49 EUR |
June 2009 | 20.88 EUR | 29.50 EUR |
May 2009 | 19.93 EUR | 28.15 EUR |
April 2009 | 17.47 EUR | 25.65 EUR |
March 2009 | 13.89 EUR | 20.39 EUR |
February 2009 | 12.64 EUR | 18.56 EUR |
January 2009 | 12.62 EUR | 18.53 EUR |
December 2008 | 14.62 EUR | 21.46 EUR |
November 2008 | 16.20 EUR | 23.78 EUR |
October 2008 | 17.87 EUR | 26.24 EUR |
September 2008 | 21.23 EUR | 31.17 EUR |
August 2008 | 25.25 EUR | 37.07 EUR |
July 2008 | 24.57 EUR | 36.07 EUR |
June 2008 | 25.40 EUR | 37.29 EUR |
May 2008 | 28.71 EUR | 126.45 EUR |
April 2008 | 26.09 EUR | 117.50 EUR |
March 2008 | 25.70 EUR | 115.77 EUR |
February 2008 | 25.48 EUR | 114.76 EUR |
January 2008 | 24.25 EUR | 109.24 EUR |
December 2007 | 27.53 EUR | 124.00 EUR |
November 2007 | 27.18 EUR | 122.41 EUR |
October 2007 | 29.31 EUR | 132.00 EUR |
September 2007 | 28.97 EUR | 130.50 EUR |
August 2007 | 28.64 EUR | 129.00 EUR |
July 2007 | 29.73 EUR | 133.93 EUR |
June 2007 | 29.91 EUR | 134.71 EUR |
May 2007 | 30.97 EUR | 139.50 EUR |
April 2007 | 29.75 EUR | 136.50 EUR |
March 2007 | 28.21 EUR | 129.45 EUR |
February 2007 | 27.34 EUR | 125.43 EUR |
January 2007 | 27.44 EUR | 125.90 EUR |
December 2006 | 23.45 EUR | 107.60 EUR |
November 2006 | 23.32 EUR | 107.00 EUR |
October 2006 | 22.10 EUR | 101.40 EUR |
September 2006 | 19.96 EUR | 91.60 EUR |
August 2006 | 20.38 EUR | 93.50 EUR |
July 2006 | 18.98 EUR | 87.10 EUR |
June 2006 | 18.80 EUR | 86.25 EUR |
May 2006 | 19.04 EUR | 87.35 EUR |
April 2006 | 20.04 EUR | 94.50 EUR |
March 2006 | 19.08 EUR | 90.00 EUR |
February 2006 | 19.16 EUR | 90.35 EUR |
January 2006 | 18.64 EUR | 87.90 EUR |
December 2005 | 19.51 EUR | 92.00 EUR |
November 2005 | 19.07 EUR | 89.95 EUR |
October 2005 | 18.87 EUR | 89.00 EUR |
September 2005 | 18.86 EUR | 88.95 EUR |
August 2005 | 19.40 EUR | 91.50 EUR |
July 2005 | 17.92 EUR | 84.50 EUR |
June 2005 | 18.22 EUR | 85.95 EUR |
May 2005 | 17.70 EUR | 83.50 EUR |
April 2005 | 16.38 EUR | 79.50 EUR |
March 2005 | 17.22 EUR | 83.55 EUR |
February 2005 | 18.13 EUR | 88.00 EUR |
January 2005 | 18.00 EUR | 87.35 EUR |
December 2004 | 16.26 EUR | 78.90 EUR |
November 2004 | 15.64 EUR | 75.90 EUR |
October 2004 | 16.26 EUR | 78.90 EUR |
September 2004 | 16.03 EUR | 77.80 EUR |
August 2004 | 17.81 EUR | 86.45 EUR |
July 2004 | 18.25 EUR | 88.55 EUR |
June 2004 | 20.20 EUR | 98.00 EUR |
May 2004 | 18.91 EUR | 91.75 EUR |
April 2004 | 19.71 EUR | 98.00 EUR |
March 2004 | 20.97 EUR | 104.30 EUR |
February 2004 | 18.28 EUR | 100.00 EUR |
January 2004 | 17.94 EUR | 98.15 EUR |
December 2003 | 18.10 EUR | 99.00 EUR |
November 2003 | 18.61 EUR | 101.80 EUR |
October 2003 | 17.33 EUR | 94.80 EUR |
September 2003 | 15.45 EUR | 84.50 EUR |
August 2003 | 14.10 EUR | 77.15 EUR |
July 2003 | 13.49 EUR | 73.80 EUR |
June 2003 | 14.02 EUR | 76.70 EUR |
May 2003 | 14.18 EUR | 79.70 EUR |
April 2003 | 14.94 EUR | 84.00 EUR |
March 2003 | 13.27 EUR | 74.60 EUR |
February 2003 | 13.94 EUR | 78.40 EUR |
January 2003 | 14.58 EUR | 82.00 EUR |
December 2002 | 15.05 EUR | 84.60 EUR |
November 2002 | 14.23 EUR | 80.00 EUR |
October 2002 | 14.94 EUR | 84.00 EUR |
September 2002 | 14.24 EUR | 80.05 EUR |
August 2002 | 13.89 EUR | 78.10 EUR |
July 2002 | 14.22 EUR | 79.95 EUR |
June 2002 | 15.85 EUR | 89.10 EUR |
May 2002 | 16.51 EUR | 92.85 EUR |
April 2002 | 15.69 EUR | 90.25 EUR |
March 2002 | 15.64 EUR | 89.95 EUR |
February 2002 | 13.84 EUR | 79.60 EUR |
January 2002 | 12.96 EUR | 74.50 EUR |
December 2001 | 10.90 EUR | 62.65 EUR |
November 2001 | 10.57 EUR | 60.75 EUR |
October 2001 | 9.74 EUR | 56.00 EUR |
September 2001 | 6.97 EUR | 40.05 EUR |
August 2001 | 9.07 EUR | 52.15 EUR |
July 2001 | 9.44 EUR | 54.30 EUR |
June 2001 | 9.65 EUR | 55.50 EUR |
May 2001 | 9.96 EUR | 59.15 EUR |
April 2001 | 10.35 EUR | 61.50 EUR |
March 2001 | 10.57 EUR | 62.80 EUR |
February 2001 | 10.34 EUR | 61.40 EUR |
January 2001 | 10.42 EUR | 61.90 EUR |
December 2000 | 9.76 EUR | 57.95 EUR |
November 2000 | 9.93 EUR | 59.00 EUR |
October 2000 | 10.10 EUR | 60.00 EUR |
September 2000 | 10.45 EUR | 62.05 EUR |
August 2000 | 10.56 EUR | 62.70 EUR |
July 2000 | 9.56 EUR | 56.80 EUR |
June 2000 | 10.32 EUR | 61.30 EUR |
May 2000 | 10.89 EUR | 66.60 EUR |
April 2000 | 11.28 EUR | 68.95 EUR |
March 2000 | 9.89 EUR | 60.50 EUR |
February 2000 | 12.27 EUR | 75.00 EUR |
January 2000 | 13.08 EUR | 80.00 EUR |
December 1999 | 11.45 EUR | 70.00 EUR |
November 1999 | 9.35 EUR | 57.20 EUR |
October 1999 | 10.29 EUR | 62.90 EUR |
September 1999 | 10.34 EUR | 63.20 EUR |
August 1999 | 11.78 EUR | 72.05 EUR |
July 1999 | 12.17 EUR | 74.40 EUR |
June 1999 | 11.86 EUR | 72.50 EUR |
May 1999 | 11.95 EUR | 75.10 EUR |
April 1999 | 11.61 EUR | 73.00 EUR |
March 1999 | 10.82 EUR | 68.00 EUR |
February 1999 | 9.55 EUR | 60.00 EUR |
January 1999 | 7.80 EUR | 49.00 EUR |
December 1998 | 11.28 EUR | 70.89 EUR |
November 1998 | 13.07 EUR | 82.17 EUR |
October 1998 | 12.52 EUR | 78.66 EUR |
September 1998 | 10.57 EUR | 66.41 EUR |
August 1998 | 14.92 EUR | 93.76 EUR |
July 1998 | 17.05 EUR | 107.17 EUR |
June 1998 | 20.33 EUR | 127.75 EUR |
May 1998 | 23.95 EUR | 152.45 EUR |
April 1998 | 22.51 EUR | 143.30 EUR |
March 1998 | 21.94 EUR | 139.64 EUR |
February 1998 | 21.22 EUR | 135.07 EUR |
January 1998 | 18.20 EUR | 115.86 EUR |
December 1997 | 20.09 EUR | 127.91 EUR |
November 1997 | 18.44 EUR | 117.39 EUR |
October 1997 | 15.78 EUR | 100.46 EUR |
September 1997 | 21.15 EUR | 134.61 EUR |
August 1997 | 22.75 EUR | 144.83 EUR |
July 1997 | 25.15 EUR | 160.07 EUR |
June 1997 | 24.67 EUR | 157.02 EUR |
May 1997 | 23.37 EUR | 150.32 EUR |
April 1997 | 24.38 EUR | 156.87 EUR |
March 1997 | 24.64 EUR | 158.55 EUR |
February 1997 | 25.36 EUR | 163.12 EUR |
January 1997 | 26.26 EUR | 168.91 EUR |
December 1996 | 24.10 EUR | 155.04 EUR |
November 1996 | 24.60 EUR | 158.24 EUR |
October 1996 | 24.53 EUR | 157.79 EUR |
September 1996 | 21.30 EUR | 137.05 EUR |
August 1996 | 19.91 EUR | 128.06 EUR |
July 1996 | 20.62 EUR | 132.63 EUR |
June 1996 | 21.23 EUR | 136.59 EUR |
May 1996 | 21.16 EUR | 136.14 EUR |
April 1996 | 20.09 EUR | 132.63 EUR |
March 1996 | 18.28 EUR | 120.74 EUR |
February 1996 | 16.30 EUR | 107.63 EUR |
January 1996 | 16.21 EUR | 107.02 EUR |
December 1995 | 13.74 EUR | 90.71 EUR |
November 1995 | 13.07 EUR | 86.29 EUR |
October 1995 | 13.67 EUR | 90.25 EUR |
September 1995 | 13.85 EUR | 91.47 EUR |
August 1995 | 12.54 EUR | 82.78 EUR |
July 1995 | 12.72 EUR | 84.00 EUR |
June 1995 | 12.44 EUR | 82.17 EUR |
May 1995 | 12.81 EUR | 84.61 EUR |
April 1995 | 11.99 EUR | 82.17 EUR |
March 1995 | 11.39 EUR | 78.05 EUR |
February 1995 | 10.90 EUR | 74.70 EUR |
January 1995 | 11.06 EUR | 75.77 EUR |
December 1994 | 12.13 EUR | 83.09 EUR |
November 1994 | 11.84 EUR | 81.10 EUR |
October 1994 | 12.91 EUR | 88.42 EUR |
September 1994 | 11.77 EUR | 80.65 EUR |
August 1994 | 12.42 EUR | 85.07 EUR |
July 1994 | 12.13 EUR | 83.09 EUR |
June 1994 | 10.84 EUR | 74.27 EUR |
May 1994 | 11.88 EUR | 81.41 EUR |
April 1994 | 12.76 EUR | 88.73 EUR |
March 1994 | 11.42 EUR | 79.43 EUR |
February 1994 | 12.98 EUR | 90.25 EUR |
January 1994 | 12.83 EUR | 89.18 EUR |
December 1993 | 11.42 EUR | 79.43 EUR |
November 1993 | 10.35 EUR | 71.96 EUR |
October 1993 | 10.42 EUR | 72.41 EUR |
September 1993 | 11.10 EUR | 77.14 EUR |
August 1993 | 10.63 EUR | 73.94 EUR |
July 1993 | 9.87 EUR | 68.60 EUR |
June 1993 | 9.87 EUR | 68.60 EUR |
May 1993 | 9.52 EUR | 66.16 EUR |
April 1993 | 9.15 EUR | 64.75 EUR |
March 1993 | 9.52 EUR | 67.38 EUR |
February 1993 | 8.15 EUR | 57.70 EUR |
January 1993 | 6.96 EUR | 49.27 EUR |
December 1992 | 7.37 EUR | 52.14 EUR |
November 1992 | 6.92 EUR | 48.95 EUR |
October 1992 | 7.08 EUR | 50.08 EUR |
September 1992 | 8.49 EUR | 60.07 EUR |
August 1992 | 8.84 EUR | 312.83 EUR |
July 1992 | 8.83 EUR | 312.52 EUR |
June 1992 | 8.83 EUR | 312.52 EUR |
May 1992 | 9.44 EUR | 334.17 EUR |
April 1992 | 9.18 EUR | 335.39 EUR |
March 1992 | 9.03 EUR | 329.90 EUR |
February 1992 | 8.34 EUR | 304.90 EUR |
January 1992 | 7.92 EUR | 289.35 EUR |
December 1991 | 7.01 EUR | 256.12 EUR |
April 1990 | 4.87 EUR | 192.85 EUR |
SK.PA
Price: 118.60EUR
Dividend Yield: 2.28%
Forward Dividend Yield: 2.21%
Payout Ratio: 45.09%
Dividend Per Share: 2.62 EUR
Earnings Per Share: 5.81 EUR
P/E Ratio: 19.60
Exchange: PAR
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Market Capitalization: 6.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 26.37%
DGR5: 10.58%
DGR10: 9.67%
DGR20: 8.90%