SEB SA - Price History

Monthly price history for SK.PA (SEB SA)

DateAdjusted priceReal 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

52 week price:
84.65
119.00

Dividend Yield: 2.28%

5-year range yield:
1.31%
2.47%

Forward Dividend Yield: 2.21%

Payout Ratio: 45.09%

Payout Ratio Range:
29.66%
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%

Links: