Singapore markets close in 1 hour 53 minutes
Straits Times Index
3,324.96 +10.82 (+0.33%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
17,996.66 -31.05 (-0.17%) FTSE 100
8,281.55 0.00 (0.00%) Bitcoin USD
61,113.10 -1,229.58 (-1.97%) CMC Crypto 200
1,268.38 +19.26 (+1.54%)
Skandinaviska Enskilda Banken AB (publ) (SEBA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:28AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 3 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 20 Jun 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 19 Jun 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 18 Jun 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 17 Jun 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 14 Jun 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 13 Jun 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 3 |
| 12 Jun 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 11 Jun 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 10 Jun 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1,500 |
| 07 Jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 06 Jun 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 05 Jun 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 04 Jun 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 03 Jun 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 31 May 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 30 May 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 29 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 28 May 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 27 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 24 May 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 23 May 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 22 May 2024 | 12.98 | 12.98 | 12.81 | 12.81 | 12.81 | - |
| 21 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 20 May 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 17 May 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 16 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 15 May 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 14 May 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 13 May 2024 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 630 |
| 10 May 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 09 May 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 08 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 07 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 06 May 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 03 May 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 02 May 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 30 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 29 Apr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 26 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 25 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 24 Apr 2024 | 13.09 | 13.09 | 12.95 | 12.95 | 12.95 | 200 |
| 23 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 22 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 19 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 18 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 17 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 16 Apr 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 122 |
| 15 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 12 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 11 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 10 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 09 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 08 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 05 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 04 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 03 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 02 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 28 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 27 Mar 2024 | 13.02 | 13.02 | 12.73 | 12.73 | 12.73 | 100 |
| 26 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 25 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 22 Mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 21 Mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 20 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 20 Mar 2024 | 3 Dividend | |||||
| 19 Mar 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 10.46 | - |
| 18 Mar 2024 | 13.73 | 13.73 | 13.59 | 13.59 | 10.56 | 600 |
| 15 Mar 2024 | 13.76 | 13.76 | 13.72 | 13.72 | 10.66 | 200 |
| 14 Mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 10.78 | - |
| 13 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 10.80 | - |
| 12 Mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 10.55 | - |
| 11 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 10.73 | - |
| 08 Mar 2024 | 13.79 | 13.99 | 13.79 | 13.99 | 10.88 | 250 |
| 07 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 10.57 | - |
| 06 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 10.56 | - |
| 05 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 10.53 | - |
| 04 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 10.59 | - |
| 01 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 10.61 | - |
| 29 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 10.60 | - |
| 28 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 10.52 | - |
| 27 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 10.46 | - |
| 26 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 10.43 | - |
| 23 Feb 2024 | 13.50 | 13.50 | 13.41 | 13.41 | 10.42 | 803 |
| 22 Feb 2024 | 13.50 | 13.63 | 13.50 | 13.63 | 10.59 | 350 |
| 21 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 10.58 | - |
| 20 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 10.51 | - |
| 19 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 10.58 | - |
| 16 Feb 2024 | 13.54 | 13.73 | 13.54 | 13.73 | 10.67 | 500 |
| 15 Feb 2024 | 13.19 | 13.39 | 13.19 | 13.39 | 10.40 | 630 |
| 14 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 10.17 | - |
| 13 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 10.27 | - |
| 12 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 10.16 | - |
| 09 Feb 2024 | 12.98 | 13.11 | 12.98 | 13.11 | 10.19 | 230 |
| 08 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 10.25 | - |
| 07 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 10.18 | - |
| 06 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 10.08 | - |
| 05 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 10.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.