Skandinaviska Enskilda Banken (0HBY) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Skandinaviska Enskilda Banken

Date Open High Low Close* Volume
04/08/2005 1,046.50p 1,048.00p 1,034.00p 1,045.00p 0
03/08/2005 1,037.00p 1,044.00p 1,026.50p 1,034.00p 0
02/08/2005 1,019.00p 1,036.00p 1,018.00p 1,036.00p 0
01/08/2005 1,020.50p 1,032.00p 1,018.00p 1,018.00p 0
29/07/2005 1,034.00p 1,040.00p 1,013.00p 1,018.00p 0
28/07/2005 1,039.00p 1,056.00p 1,034.00p 1,036.00p 0
27/07/2005 1,003.00p 1,034.00p 998.00p 1,034.00p 0
26/07/2005 1,006.50p 1,032.00p 998.50p 1,000.00p 0
25/07/2005 995.00p 1,003.50p 992.50p 1,001.00p 0
22/07/2005 975.00p 995.00p 973.50p 992.50p 0
21/07/2005 987.00p 990.00p 972.50p 973.50p 0
20/07/2005 990.50p 993.50p 983.00p 987.00p 0
19/07/2005 971.00p 986.00p 968.50p 984.00p 0
18/07/2005 975.00p 982.00p 972.00p 972.50p 0
15/07/2005 978.50p 986.00p 971.00p 974.00p 0
14/07/2005 987.00p 991.00p 982.50p 986.00p 0
13/07/2005 971.50p 990.00p 971.50p 990.00p 0
12/07/2005 965.50p 972.50p 959.00p 972.50p 0
11/07/2005 962.00p 968.50p 955.50p 964.50p 0
08/07/2005 948.50p 956.50p 948.50p 955.50p 0
07/07/2005 962.50p 967.50p 925.50p 950.50p 0
06/07/2005 958.50p 969.00p 950.50p 962.50p 0
05/07/2005 955.50p 956.50p 942.50p 950.50p 0
04/07/2005 945.50p 958.00p 942.50p 954.50p 0
01/07/2005 932.50p 945.50p 928.50p 942.50p 0
30/06/2005 925.50p 941.50p 925.50p 934.50p 0
29/06/2005 920.50p 929.50p 917.50p 929.50p 0
28/06/2005 908.50p 917.50p 906.50p 917.50p 0
27/06/2005 917.50p 932.50p 907.50p 910.50p 400
24/06/2005 932.50p 932.50p 932.50p 932.50p 0
23/06/2005 954.50p 954.50p 927.50p 932.50p 0
22/06/2005 966.50p 972.50p 951.50p 951.50p 0
21/06/2005 967.50p 976.00p 962.50p 972.50p 0
20/06/2005 979.00p 986.00p 964.50p 975.00p 0
17/06/2005 961.00p 986.00p 960.00p 986.00p 0
16/06/2005 962.00p 970.00p 958.00p 960.00p 0
15/06/2005 958.00p 975.00p 958.00p 963.00p 0
14/06/2005 956.00p 963.00p 948.00p 958.00p 0
13/06/2005 954.00p 958.00p 942.00p 948.00p 0
10/06/2005 971.00p 978.00p 955.00p 956.00p 0
09/06/2005 968.00p 974.00p 964.00p 967.00p 0
08/06/2005 974.00p 982.00p 969.00p 974.00p 0
07/06/2005 961.00p 981.00p 961.00p 980.00p 0
06/06/2005 968.00p 968.00p 968.00p 968.00p 0
03/06/2005 976.00p 977.00p 964.00p 968.00p 0
02/06/2005 972.00p 977.00p 968.00p 971.00p 0
01/06/2005 954.00p 975.00p 950.00p 975.00p 0
31/05/2005 959.00p 960.00p 946.00p 950.00p 0
27/05/2005 960.00p 960.00p 951.00p 957.00p 0
26/05/2005 950.00p 964.00p 950.00p 959.00p 0
25/05/2005 948.00p 952.00p 944.00p 951.00p 0
24/05/2005 947.00p 951.00p 940.00p 947.00p 0
23/05/2005 945.00p 949.00p 940.00p 944.00p 0
20/05/2005 957.00p 957.00p 941.00p 947.00p 0
19/05/2005 962.00p 970.00p 951.00p 955.00p 0
18/05/2005 964.00p 970.00p 958.00p 970.00p 0
17/05/2005 959.00p 963.00p 955.00p 958.00p 0
16/05/2005 953.00p 964.00p 952.00p 961.00p 0
13/05/2005 953.00p 960.00p 939.00p 954.00p 0
12/05/2005 944.00p 947.00p 938.00p 939.00p 0
11/05/2005 934.00p 945.00p 930.00p 938.00p 0
10/05/2005 947.00p 957.00p 942.00p 942.00p 0
09/05/2005 939.00p 953.00p 939.00p 949.00p 0
06/05/2005 943.00p 946.00p 934.00p 943.00p 0
05/05/2005 934.00p 934.00p 934.00p 934.00p 0
04/05/2005 941.00p 945.00p 929.00p 934.00p 0
03/05/2005 927.00p 957.00p 918.00p 937.00p 0
29/04/2005 923.00p 937.00p 921.00p 922.00p 0
28/04/2005 949.00p 953.00p 922.00p 922.00p 0
27/04/2005 953.00p 961.00p 936.00p 947.00p 0
26/04/2005 968.00p 972.00p 956.00p 959.00p 0
25/04/2005 968.00p 969.00p 958.00p 965.00p 0
22/04/2005 969.00p 973.00p 962.00p 966.00p 0
21/04/2005 953.00p 964.00p 953.00p 962.00p 0
20/04/2005 963.00p 973.00p 961.00p 964.00p 0
19/04/2005 964.00p 972.00p 961.00p 961.00p 0
18/04/2005 983.00p 986.00p 964.00p 969.00p 0
15/04/2005 1,007.00p 1,008.00p 986.00p 992.00p 0
14/04/2005 1,003.00p 1,042.00p 1,002.00p 1,006.00p 0
13/04/2005 1,033.00p 1,048.00p 1,029.00p 1,042.00p 0
12/04/2005 1,034.00p 1,037.00p 1,029.00p 1,029.00p 0
11/04/2005 1,023.00p 1,035.00p 1,020.00p 1,032.00p 0
08/04/2005 1,027.00p 1,028.00p 1,010.00p 1,011.00p 0
07/04/2005 1,037.00p 1,041.00p 1,020.00p 1,024.00p 0
06/04/2005 1,020.00p 1,031.00p 1,019.00p 1,030.00p 0
05/04/2005 1,015.00p 1,021.00p 1,012.00p 1,020.00p 0
04/04/2005 1,017.00p 1,021.00p 1,006.00p 1,010.00p 0
01/04/2005 1,006.00p 1,018.00p 1,002.00p 1,017.00p 0
31/03/2005 1,009.00p 1,014.00p 1,005.00p 1,013.00p 0
30/03/2005 1,009.00p 1,010.00p 1,000.00p 1,005.00p 0
29/03/2005 1,013.00p 1,021.00p 1,004.00p 1,010.00p 0
24/03/2005 1,020.00p 1,026.00p 1,007.00p 1,021.00p 0
23/03/2005 1,003.00p 1,009.00p 995.00p 1,007.00p 0
22/03/2005 1,003.00p 1,015.00p 993.00p 1,013.00p 0
21/03/2005 996.00p 1,006.00p 994.00p 1,003.00p 0
18/03/2005 1,009.00p 1,012.00p 994.00p 994.00p 0
17/03/2005 1,011.00p 1,014.00p 1,002.00p 1,007.00p 0
16/03/2005 1,015.00p 1,022.00p 1,010.00p 1,014.00p 0
15/03/2005 1,016.00p 1,023.00p 1,015.00p 1,019.00p 0
14/03/2005 1,020.00p 1,023.00p 1,009.00p 1,018.00p 0
11/03/2005 1,026.00p 1,033.00p 1,016.00p 1,023.00p 0
10/03/2005 1,024.00p 1,035.50p 1,015.00p 1,024.00p 0
09/03/2005 1,038.00p 1,042.00p 1,027.00p 1,035.50p 0
08/03/2005 1,027.00p 1,036.00p 1,025.00p 1,035.00p 0
07/03/2005 1,032.00p 1,035.00p 1,025.00p 1,032.00p 0
04/03/2005 1,011.00p 1,026.00p 1,007.00p 1,025.00p 0
03/03/2005 1,015.00p 1,018.00p 1,007.50p 1,014.00p 0
02/03/2005 1,018.00p 1,023.00p 1,009.00p 1,016.00p 0
01/03/2005 1,006.00p 1,024.00p 1,000.50p 1,023.00p 0
28/02/2005 1,005.00p 1,015.00p 989.00p 1,011.00p 0
25/02/2005 992.00p 992.00p 980.00p 989.00p 0
24/02/2005 1,000.00p 1,007.00p 987.00p 989.00p 0
23/02/2005 978.00p 999.50p 976.50p 996.00p 0
22/02/2005 987.00p 990.00p 976.00p 987.00p 0
21/02/2005 994.00p 996.00p 984.00p 989.00p 0
18/02/2005 995.50p 1,005.00p 983.50p 988.00p 0
17/02/2005 1,014.00p 1,014.00p 1,003.00p 1,005.00p 0
16/02/2005 1,015.00p 1,015.00p 1,000.00p 1,003.00p 0
15/02/2005 1,001.00p 1,017.00p 998.00p 1,014.00p 0
14/02/2005 1,005.00p 1,013.00p 1,001.00p 1,001.00p 0
11/02/2005 979.00p 1,003.50p 974.50p 1,000.00p 0
10/02/2005 998.50p 1,000.00p 975.50p 976.00p 0
09/02/2005 989.00p 1,004.00p 971.00p 997.00p 0
08/02/2005 983.00p 984.50p 970.00p 971.00p 0
07/02/2005 977.00p 984.00p 966.50p 983.00p 0
04/02/2005 966.00p 973.00p 958.50p 966.50p 0
03/02/2005 977.50p 982.00p 965.50p 965.50p 0
02/02/2005 960.50p 974.50p 954.50p 974.00p 0
01/02/2005 949.50p 958.50p 945.50p 954.50p 0
26/01/2005 958.50p 959.50p 940.50p 946.50p 0
25/01/2005 947.50p 962.00p 947.50p 959.50p 0
24/01/2005 956.50p 957.50p 942.50p 946.50p 0
21/01/2005 968.00p 970.50p 958.00p 963.00p 0
20/01/2005 974.50p 977.00p 965.00p 967.50p 0
19/01/2005 980.50p 989.00p 978.50p 979.00p 0
18/01/2005 990.00p 994.00p 975.00p 979.00p 0
17/01/2005 985.00p 994.00p 984.00p 993.00p 0
14/01/2005 977.50p 983.00p 970.00p 981.00p 0
13/01/2005 989.00p 993.00p 970.50p 980.00p 0
12/01/2005 988.00p 990.00p 978.50p 979.00p 0
11/01/2005 1,016.00p 1,016.00p 999.00p 1,001.00p 0
07/01/2005 1,002.00p 1,007.00p 994.00p 996.00p 0
04/01/2005 1,021.00p 1,027.00p 1,017.00p 1,025.00p 0
30/12/2004 1,020.00p 1,026.00p 1,011.00p 1,013.00p 0
29/12/2004 1,012.50p 1,023.00p 1,010.00p 1,022.00p 0
23/12/2004 1,000.00p 1,007.00p 997.00p 1,005.00p 0
22/12/2004 992.00p 1,003.50p 990.50p 1,003.00p 0
21/12/2004 986.00p 996.00p 986.00p 996.00p 0
20/12/2004 977.50p 988.00p 977.50p 986.00p 0
17/12/2004 974.00p 979.00p 972.50p 976.00p 0
15/12/2004 969.00p 974.00p 962.00p 974.00p 0
14/12/2004 976.00p 980.50p 965.50p 968.00p 0
13/12/2004 973.50p 981.00p 965.50p 969.00p 0
10/12/2004 959.00p 970.50p 958.50p 966.00p 0
09/12/2004 968.50p 974.50p 960.00p 964.00p 0
08/12/2004 952.50p 966.50p 947.50p 959.50p 0
07/12/2004 966.00p 974.50p 964.00p 968.00p 0
06/12/2004 970.50p 970.50p 964.50p 969.00p 0
03/12/2004 978.00p 982.50p 971.00p 981.00p 0
02/12/2004 983.00p 989.00p 973.50p 979.00p 0
01/12/2004 990.00p 993.00p 979.50p 987.00p 0
30/11/2004 1,011.50p 1,015.00p 995.00p 998.00p 0
29/11/2004 1,017.00p 1,031.00p 1,014.00p 1,014.00p 0
26/11/2004 986.00p 1,004.00p 985.50p 1,004.00p 0
25/11/2004 971.00p 988.00p 969.50p 986.00p 0
24/11/2004 965.00p 983.00p 965.00p 974.00p 0
23/11/2004 967.50p 970.00p 961.00p 962.00p 0
22/11/2004 966.00p 968.00p 961.50p 966.00p 0
19/11/2004 962.50p 976.00p 962.50p 971.00p 0
18/11/2004 972.00p 989.00p 964.50p 969.00p 0
17/11/2004 951.50p 977.00p 947.00p 976.00p 0
16/11/2004 945.50p 947.00p 938.50p 944.50p 0
15/11/2004 964.50p 970.00p 947.50p 947.50p 0
12/11/2004 955.50p 962.00p 952.50p 960.00p 0
11/11/2004 932.50p 950.50p 925.00p 946.50p 0
10/11/2004 914.50p 937.50p 909.50p 937.50p 0
09/11/2004 916.50p 916.50p 910.50p 910.50p 0
08/11/2004 920.50p 921.50p 913.50p 917.50p 0
04/11/2004 924.50p 933.50p 920.50p 921.50p 0
03/11/2004 917.50p 920.50p 911.50p 919.50p 0
02/11/2004 906.50p 917.50p 905.50p 917.50p 0
01/11/2004 904.00p 910.50p 902.50p 909.50p 0
29/10/2004 903.50p 906.50p 893.50p 899.50p 0
28/10/2004 899.50p 907.50p 894.50p 906.50p 0
27/10/2004 895.50p 895.50p 883.00p 888.50p 0
26/10/2004 873.00p 895.50p 872.50p 891.50p 0
25/10/2004 872.50p 877.50p 866.50p 867.50p 0
22/10/2004 874.50p 881.50p 871.00p 881.50p 0
21/10/2004 873.50p 873.50p 860.50p 872.00p 0
20/10/2004 887.50p 888.50p 861.00p 868.00p 0
19/10/2004 885.50p 898.50p 885.50p 895.50p 0
18/10/2004 864.00p 878.50p 864.00p 878.50p 0
15/10/2004 850.50p 870.00p 850.00p 865.50p 0
14/10/2004 865.50p 871.50p 863.50p 868.00p 0
13/10/2004 867.50p 871.00p 858.00p 865.50p 0
12/10/2004 873.50p 876.00p 863.50p 868.50p 0
11/10/2004 867.50p 879.00p 867.50p 877.50p 0
08/10/2004 861.50p 872.00p 861.50p 868.50p 0
07/10/2004 881.50p 881.50p 867.50p 867.50p 0
06/10/2004 871.50p 879.00p 869.50p 879.00p 0

*Close Price adjusted for both dividends and splits