Skandinaviska Enskilda Banken (0HBY) Share Price

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

Date Open High Low Close* Volume
05/10/2004 871.00p 877.50p 867.50p 876.50p 0
04/10/2004 882.50p 886.00p 869.50p 869.50p 0
01/10/2004 855.50p 878.00p 855.50p 873.50p 0
30/09/2004 860.50p 862.50p 853.50p 856.50p 0
29/09/2004 831.00p 853.50p 831.00p 849.50p 0
28/09/2004 807.50p 825.00p 807.50p 820.50p 0
27/09/2004 816.00p 816.00p 808.00p 813.00p 0
24/09/2004 821.00p 824.00p 814.00p 819.00p 0
23/09/2004 828.00p 828.00p 820.00p 823.00p 0
22/09/2004 829.00p 839.00p 828.00p 828.00p 0
21/09/2004 831.00p 831.00p 823.00p 826.00p 0
20/09/2004 829.50p 834.00p 822.00p 829.00p 0
17/09/2004 830.00p 836.00p 826.00p 834.50p 0
16/09/2004 829.00p 830.00p 819.50p 825.00p 0
15/09/2004 826.00p 831.00p 822.00p 823.00p 0
14/09/2004 824.00p 824.00p 818.00p 824.00p 0
13/09/2004 817.00p 827.00p 813.00p 826.00p 0
10/09/2004 820.00p 820.00p 813.00p 817.00p 0
09/09/2004 807.00p 822.00p 802.00p 815.00p 0
08/09/2004 814.00p 818.50p 809.00p 812.00p 0
07/09/2004 804.00p 812.00p 804.00p 809.00p 0
06/09/2004 813.00p 813.00p 807.00p 812.00p 0
03/09/2004 804.00p 815.50p 804.00p 809.00p 0
02/09/2004 796.00p 805.00p 795.00p 802.00p 0
01/09/2004 785.00p 798.00p 785.00p 793.00p 0
31/08/2004 791.00p 791.50p 779.00p 779.00p 0
27/08/2004 782.00p 793.00p 778.50p 789.00p 0
26/08/2004 764.50p 788.50p 762.50p 788.00p 0
25/08/2004 762.00p 763.00p 754.50p 760.50p 0
24/08/2004 761.00p 768.00p 753.50p 761.00p 0
23/08/2004 749.50p 760.50p 748.50p 757.00p 0
20/08/2004 743.50p 749.00p 739.50p 749.00p 0
19/08/2004 761.50p 763.00p 744.50p 745.50p 0
18/08/2004 737.50p 759.50p 733.50p 755.00p 0
17/08/2004 740.50p 747.50p 729.50p 740.50p 0
16/08/2004 736.50p 742.50p 732.50p 738.50p 0
13/08/2004 745.50p 749.50p 733.50p 738.50p 0
12/08/2004 743.50p 752.50p 736.50p 745.50p 0
11/08/2004 752.00p 752.00p 738.50p 741.50p 0
10/08/2004 744.50p 753.50p 736.50p 752.50p 0
09/08/2004 741.50p 741.50p 730.50p 738.50p 0
06/08/2004 746.50p 756.50p 741.50p 743.50p 0
05/08/2004 748.50p 755.50p 744.50p 750.50p 800
04/08/2004 744.50p 745.50p 736.50p 738.50p 0
03/08/2004 746.50p 752.50p 743.50p 745.50p 0
02/08/2004 735.50p 745.00p 735.50p 745.00p 0
30/07/2004 735.50p 743.50p 731.50p 739.50p 0
29/07/2004 736.50p 738.50p 722.50p 736.50p 0
28/07/2004 738.50p 739.50p 720.00p 728.50p 0
27/07/2004 742.50p 749.50p 713.50p 727.50p 0
26/07/2004 741.50p 746.50p 740.50p 744.50p 0
23/07/2004 739.50p 751.00p 735.50p 740.50p 0
22/07/2004 753.50p 756.50p 731.50p 735.50p 0
21/07/2004 751.50p 762.50p 751.50p 757.00p 0
20/07/2004 752.00p 752.00p 745.00p 745.50p 0
19/07/2004 750.50p 760.50p 750.50p 756.50p 0
16/07/2004 754.00p 754.00p 747.50p 749.50p 0
15/07/2004 763.50p 765.00p 756.50p 758.00p 0
14/07/2004 765.00p 770.50p 764.00p 768.00p 0
13/07/2004 769.00p 776.00p 768.00p 770.00p 0
12/07/2004 775.00p 778.00p 772.00p 772.00p 0
09/07/2004 777.50p 778.00p 769.50p 773.00p 0
08/07/2004 783.00p 788.00p 779.00p 780.00p 0
07/07/2004 786.50p 789.00p 777.00p 783.00p 0
06/07/2004 791.00p 791.00p 778.00p 783.00p 0
02/07/2004 791.50p 801.00p 787.50p 801.00p 0
01/07/2004 797.00p 799.50p 789.00p 791.00p 0
30/06/2004 802.00p 806.00p 800.00p 800.00p 0
29/06/2004 797.00p 804.00p 796.00p 803.00p 0
28/06/2004 794.00p 801.00p 794.00p 800.00p 0
24/06/2004 804.00p 805.00p 795.50p 801.00p 0
23/06/2004 796.00p 803.00p 796.00p 799.00p 0
22/06/2004 782.00p 793.00p 782.00p 788.00p 0
21/06/2004 782.00p 786.00p 777.50p 779.00p 0
18/06/2004 776.00p 781.00p 775.00p 780.00p 0
17/06/2004 783.00p 783.00p 772.00p 776.00p 0
16/06/2004 792.00p 792.00p 781.00p 781.00p 0
15/06/2004 796.00p 800.00p 785.50p 788.00p 0
14/06/2004 799.00p 800.00p 788.00p 788.00p 0
11/06/2004 798.00p 804.00p 796.00p 804.00p 0
10/06/2004 802.00p 806.00p 798.00p 804.00p 0
09/06/2004 820.00p 823.00p 807.00p 807.00p 0
08/06/2004 821.00p 825.00p 810.00p 814.00p 0
07/06/2004 813.00p 821.00p 813.00p 820.00p 0
04/06/2004 793.00p 809.00p 792.00p 807.00p 0
03/06/2004 779.00p 792.00p 779.00p 790.00p 0
02/06/2004 782.00p 786.00p 781.00p 782.00p 0
01/06/2004 785.50p 788.50p 779.00p 781.00p 0
28/05/2004 804.00p 806.00p 787.50p 792.00p 0
27/05/2004 791.00p 810.00p 790.00p 806.00p 0
26/05/2004 796.00p 801.00p 782.50p 783.00p 0
25/05/2004 795.00p 795.00p 784.00p 792.00p 0
24/05/2004 790.50p 804.00p 790.50p 798.00p 0
21/05/2004 793.00p 793.00p 783.50p 789.00p 0
19/05/2004 790.00p 801.50p 790.00p 800.00p 0
18/05/2004 785.00p 792.00p 780.50p 786.00p 0
17/05/2004 775.00p 781.00p 771.00p 779.00p 0
14/05/2004 776.00p 788.00p 773.50p 782.00p 0
13/05/2004 769.50p 789.00p 764.00p 788.00p 0
12/05/2004 777.00p 782.00p 762.00p 766.00p 0
11/05/2004 772.00p 784.00p 766.00p 778.00p 0
10/05/2004 793.00p 793.00p 765.50p 769.00p 0
07/05/2004 810.00p 810.00p 799.50p 805.00p 0
06/05/2004 831.00p 839.00p 797.00p 801.00p 0
05/05/2004 836.00p 842.00p 832.00p 842.00p 0
04/05/2004 823.00p 839.00p 818.00p 831.00p 0
30/04/2004 822.00p 825.00p 818.00p 822.00p 0
29/04/2004 827.00p 828.00p 814.00p 819.00p 0
28/04/2004 828.00p 833.00p 821.00p 822.00p 0
27/04/2004 829.00p 837.00p 825.00p 827.00p 0
26/04/2004 821.00p 845.00p 821.00p 832.00p 0
23/04/2004 840.00p 841.00p 829.00p 830.00p 0
22/04/2004 823.00p 835.00p 821.00p 835.00p 0
21/04/2004 820.00p 832.00p 820.00p 820.00p 0
20/04/2004 808.00p 821.00p 808.00p 821.00p 0
19/04/2004 818.00p 818.00p 803.00p 807.00p 0
16/04/2004 813.00p 816.00p 804.50p 810.00p 0
15/04/2004 817.00p 823.00p 811.00p 815.00p 0
14/04/2004 819.00p 819.00p 807.00p 816.00p 0
13/04/2004 823.00p 831.00p 818.00p 822.00p 0
08/04/2004 828.00p 834.00p 819.00p 820.00p 0
07/04/2004 806.00p 820.50p 802.00p 817.00p 0
06/04/2004 791.00p 802.00p 787.00p 799.00p 0
05/04/2004 790.00p 795.00p 784.00p 794.00p 0
02/04/2004 781.00p 797.00p 780.00p 792.50p 0
01/04/2004 800.00p 807.00p 791.50p 807.00p 0
31/03/2004 784.00p 796.50p 780.00p 796.00p 0
30/03/2004 785.50p 790.00p 779.00p 780.00p 0
29/03/2004 774.00p 784.00p 773.00p 784.00p 0
26/03/2004 773.00p 780.50p 771.00p 777.00p 0
25/03/2004 757.00p 769.00p 757.00p 769.00p 0
24/03/2004 770.00p 770.00p 750.50p 751.50p 0
23/03/2004 771.00p 771.00p 756.50p 767.00p 0
22/03/2004 772.00p 776.00p 764.50p 765.00p 0
19/03/2004 790.00p 790.00p 779.00p 780.00p 0
18/03/2004 786.00p 793.00p 781.00p 784.00p 0
17/03/2004 789.00p 791.00p 780.00p 785.00p 0
16/03/2004 772.00p 786.00p 768.00p 785.00p 0
15/03/2004 783.00p 787.50p 778.00p 779.00p 0
12/03/2004 784.00p 791.50p 779.00p 784.00p 0
11/03/2004 814.00p 819.00p 794.50p 798.00p 0
10/03/2004 812.00p 824.50p 810.00p 824.00p 0
09/03/2004 823.00p 825.00p 816.00p 817.00p 0
08/03/2004 822.00p 824.00p 816.00p 821.00p 0
05/03/2004 810.00p 826.00p 810.00p 826.00p 0
04/03/2004 799.50p 804.00p 794.00p 801.00p 0
03/03/2004 797.00p 804.00p 789.50p 794.00p 0
02/03/2004 803.00p 803.50p 796.00p 796.00p 0
01/03/2004 800.00p 804.00p 795.00p 798.00p 0
27/02/2004 792.00p 807.00p 788.50p 795.00p 0
26/02/2004 788.00p 792.00p 783.00p 788.00p 0
25/02/2004 791.00p 792.00p 780.50p 781.00p 0
24/02/2004 813.00p 814.00p 793.00p 797.00p 0
23/02/2004 832.00p 832.00p 815.50p 818.00p 0
20/02/2004 806.00p 830.00p 805.00p 814.00p 0
19/02/2004 801.00p 812.00p 801.00p 809.00p 0
18/02/2004 802.00p 806.50p 794.00p 798.00p 0
17/02/2004 794.00p 801.00p 789.00p 800.00p 0
16/02/2004 786.00p 791.00p 784.50p 790.00p 0
13/02/2004 794.00p 794.00p 775.50p 780.00p 0
12/02/2004 821.00p 822.00p 803.00p 806.00p 0
11/02/2004 784.00p 802.00p 783.00p 800.00p 0
10/02/2004 801.00p 805.00p 785.50p 786.00p 0
09/02/2004 805.00p 814.00p 803.00p 804.00p 0
06/02/2004 785.00p 802.00p 784.00p 798.00p 0
05/02/2004 785.00p 788.00p 780.50p 781.00p 0
04/02/2004 784.00p 788.00p 778.00p 784.00p 0
03/02/2004 788.00p 792.50p 782.00p 783.00p 0
02/02/2004 786.00p 787.50p 774.00p 783.00p 0
30/01/2004 787.00p 796.00p 783.00p 792.00p 0
29/01/2004 792.00p 796.00p 780.00p 784.00p 0
28/01/2004 814.00p 817.00p 795.00p 800.00p 0
27/01/2004 809.00p 822.00p 809.00p 819.00p 0
26/01/2004 807.00p 810.00p 798.00p 803.00p 0
23/01/2004 809.00p 815.00p 798.00p 807.00p 0
22/01/2004 796.00p 812.00p 795.00p 812.00p 0
21/01/2004 782.00p 788.00p 777.00p 784.00p 0
20/01/2004 779.00p 795.00p 775.50p 786.00p 0
19/01/2004 783.00p 791.00p 779.00p 785.00p 0
16/01/2004 790.00p 794.00p 779.50p 783.00p 0
15/01/2004 783.00p 792.00p 782.50p 789.00p 0
14/01/2004 776.00p 782.00p 772.00p 776.00p 0
13/01/2004 774.00p 786.00p 771.00p 778.00p 0
12/01/2004 780.50p 783.00p 773.00p 773.00p 0
09/01/2004 780.00p 791.50p 778.00p 788.00p 0
08/01/2004 789.00p 793.50p 780.50p 785.00p 0
07/01/2004 812.00p 812.00p 787.00p 792.00p 0
05/01/2004 825.50p 830.00p 821.00p 826.00p 0
02/01/2004 828.00p 836.50p 827.00p 831.00p 0
30/12/2003 827.00p 829.00p 818.00p 824.00p 0
29/12/2003 817.00p 826.00p 817.00p 826.00p 0
23/12/2003 808.00p 820.00p 804.50p 819.00p 0
22/12/2003 804.00p 816.00p 804.00p 809.00p 0
19/12/2003 796.00p 800.50p 789.00p 799.00p 0
18/12/2003 786.00p 794.00p 784.00p 789.00p 0
17/12/2003 806.00p 806.00p 787.00p 791.00p 0
16/12/2003 811.00p 813.00p 802.00p 810.00p 0
15/12/2003 814.00p 819.00p 809.00p 814.00p 0
12/12/2003 796.00p 809.00p 794.00p 808.00p 0
11/12/2003 799.00p 801.00p 784.50p 789.00p 0

*Close Price adjusted for both dividends and splits