Skandinaviska Enskilda Banken (0HBY) Share Price

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

Date Open High Low Close* Volume
10/12/2003 817.00p 819.00p 803.00p 804.00p 0
09/12/2003 822.00p 828.00p 818.00p 819.00p 0
08/12/2003 812.00p 816.00p 808.00p 815.00p 0
05/12/2003 808.00p 823.00p 807.00p 811.00p 0
04/12/2003 786.00p 792.00p 784.00p 792.00p 0
03/12/2003 781.50p 794.00p 773.50p 791.00p 0
02/12/2003 763.00p 778.50p 763.00p 774.00p 0
01/12/2003 761.00p 767.00p 758.50p 765.00p 0
28/11/2003 769.00p 770.00p 756.00p 759.00p 0
27/11/2003 747.00p 760.00p 742.00p 759.00p 0
26/11/2003 749.00p 751.50p 743.50p 743.50p 0
25/11/2003 742.00p 749.00p 737.50p 745.00p 0
24/11/2003 735.00p 743.50p 735.00p 738.00p 0
21/11/2003 730.00p 738.50p 727.50p 732.00p 0
20/11/2003 748.50p 748.50p 729.50p 738.00p 0
19/11/2003 744.00p 745.00p 734.50p 737.00p 0
18/11/2003 747.00p 757.00p 737.50p 748.00p 0
17/11/2003 759.00p 759.00p 747.00p 753.00p 0
14/11/2003 754.00p 770.50p 751.50p 762.00p 0
13/11/2003 736.00p 754.50p 732.00p 750.00p 0
12/11/2003 730.00p 737.50p 719.50p 726.00p 0
11/11/2003 718.50p 728.50p 718.50p 725.00p 0
10/11/2003 718.50p 727.50p 714.50p 726.50p 0
07/11/2003 710.50p 726.50p 710.50p 716.50p 0
06/11/2003 697.50p 705.50p 695.50p 704.50p 0
05/11/2003 700.50p 702.50p 695.50p 697.50p 0
04/11/2003 711.50p 717.50p 700.50p 703.50p 0
03/11/2003 713.50p 718.50p 707.50p 709.50p 0
31/10/2003 703.50p 709.50p 697.50p 704.50p 0
30/10/2003 700.50p 717.00p 699.50p 709.50p 0
29/10/2003 692.50p 701.50p 689.50p 700.50p 0
28/10/2003 686.50p 699.50p 685.00p 686.50p 0
27/10/2003 671.00p 686.50p 670.50p 686.50p 0
24/10/2003 689.50p 693.50p 669.00p 673.50p 0
23/10/2003 671.50p 691.50p 671.50p 686.50p 0
22/10/2003 705.50p 707.50p 679.50p 683.50p 0
21/10/2003 716.50p 726.50p 700.50p 700.50p 0
20/10/2003 694.50p 708.50p 692.50p 704.50p 0
17/10/2003 701.50p 701.50p 691.50p 699.50p 0
16/10/2003 712.50p 715.50p 696.00p 698.50p 0
15/10/2003 701.50p 721.50p 700.50p 710.50p 0
14/10/2003 701.50p 705.50p 693.50p 702.50p 0
13/10/2003 696.50p 698.50p 689.50p 696.50p 0
10/10/2003 701.50p 704.50p 693.50p 694.50p 0
09/10/2003 689.50p 704.50p 685.50p 700.50p 0
08/10/2003 689.50p 703.50p 688.50p 696.50p 0
07/10/2003 688.50p 689.50p 683.50p 688.50p 0
06/10/2003 677.50p 689.50p 677.50p 687.50p 0
03/10/2003 663.50p 680.50p 658.00p 680.50p 0
02/10/2003 670.00p 674.50p 659.00p 664.50p 0
01/10/2003 664.50p 667.50p 657.00p 658.50p 0
30/09/2003 673.50p 685.50p 667.50p 667.50p 0
29/09/2003 670.50p 680.50p 666.00p 675.50p 0
26/09/2003 672.50p 672.50p 657.00p 663.50p 0
25/09/2003 675.50p 680.50p 671.00p 671.50p 0
24/09/2003 692.50p 700.50p 685.50p 687.50p 0
23/09/2003 668.50p 676.50p 664.50p 671.50p 0
22/09/2003 670.50p 675.50p 663.50p 671.50p 0
19/09/2003 683.50p 687.50p 678.50p 681.50p 0
18/09/2003 682.50p 688.50p 674.00p 685.50p 0
17/09/2003 687.50p 688.50p 677.50p 678.50p 0
16/09/2003 665.50p 684.50p 665.50p 679.50p 0
15/09/2003 660.50p 676.50p 660.50p 668.50p 0
12/09/2003 643.50p 657.50p 643.50p 647.50p 0
11/09/2003 640.50p 647.50p 638.50p 639.50p 0
10/09/2003 634.00p 643.00p 633.00p 641.00p 0
09/09/2003 656.50p 656.50p 636.00p 640.50p 0
08/09/2003 652.50p 657.00p 648.50p 653.50p 0
05/09/2003 649.50p 651.50p 642.00p 651.50p 0
04/09/2003 642.50p 655.00p 639.00p 641.00p 0
03/09/2003 649.00p 655.50p 641.00p 647.00p 0
02/09/2003 632.00p 647.50p 630.00p 639.00p 0
01/09/2003 613.00p 638.50p 612.50p 637.50p 0
29/08/2003 609.00p 618.00p 604.50p 615.00p 0
28/08/2003 612.00p 617.00p 604.00p 605.00p 0
27/08/2003 610.00p 621.00p 609.00p 613.00p 0
22/08/2003 653.50p 654.00p 629.00p 630.00p 0
21/08/2003 648.50p 657.50p 641.50p 652.50p 0
20/08/2003 634.50p 652.50p 631.50p 651.50p 0
19/08/2003 644.50p 648.00p 623.00p 635.50p 0
18/08/2003 640.50p 644.00p 639.50p 642.50p 0
15/08/2003 658.50p 659.50p 642.00p 649.00p 0
14/08/2003 660.50p 677.00p 656.00p 666.50p 0
13/08/2003 666.50p 674.00p 663.00p 667.50p 0
12/08/2003 659.50p 663.50p 657.50p 662.50p 0
11/08/2003 656.50p 664.50p 650.00p 654.50p 0
08/08/2003 652.00p 660.00p 650.50p 655.50p 0
07/08/2003 653.50p 661.50p 651.00p 651.50p 0
06/08/2003 668.50p 673.50p 656.50p 657.50p 0
05/08/2003 665.50p 670.50p 665.50p 670.50p 0
04/08/2003 659.50p 668.00p 659.50p 665.50p 0
01/08/2003 666.50p 674.50p 662.50p 664.50p 0
31/07/2003 672.50p 674.50p 666.50p 672.50p 0
30/07/2003 657.50p 674.00p 657.50p 672.50p 0
29/07/2003 669.00p 671.50p 660.50p 660.50p 0
28/07/2003 658.50p 669.50p 658.50p 660.50p 0
25/07/2003 665.50p 665.50p 654.50p 654.50p 0
24/07/2003 653.50p 671.50p 650.50p 667.50p 0
23/07/2003 654.50p 654.50p 647.00p 650.50p 0
22/07/2003 653.50p 658.50p 647.00p 647.50p 0
21/07/2003 659.50p 660.50p 654.50p 655.50p 0
18/07/2003 664.50p 665.50p 656.50p 659.50p 0
17/07/2003 671.50p 677.50p 663.50p 664.50p 0
16/07/2003 685.50p 688.50p 679.50p 680.50p 0
15/07/2003 662.50p 687.50p 661.50p 682.00p 0
14/07/2003 638.00p 660.50p 638.00p 655.50p 0
11/07/2003 633.00p 635.50p 626.00p 634.00p 0
10/07/2003 634.00p 639.00p 631.50p 633.50p 800
09/07/2003 645.50p 646.00p 636.50p 636.50p 0
08/07/2003 632.00p 643.50p 631.00p 637.50p 0
07/07/2003 622.00p 631.50p 618.00p 631.50p 0
04/07/2003 611.50p 627.50p 611.50p 620.00p 0
03/07/2003 612.00p 618.00p 605.50p 613.00p 0
02/07/2003 612.00p 618.00p 612.00p 612.00p 0
01/07/2003 614.00p 615.50p 607.00p 612.00p 0
30/06/2003 629.00p 630.50p 617.50p 620.50p 0
27/06/2003 636.50p 645.50p 632.50p 632.50p 0
26/06/2003 634.00p 638.50p 627.00p 631.50p 0
25/06/2003 639.50p 642.00p 634.50p 635.00p 0
24/06/2003 646.00p 647.50p 637.00p 637.50p 0
23/06/2003 650.50p 661.50p 650.50p 654.50p 0
19/06/2003 660.50p 664.50p 653.50p 663.00p 0
18/06/2003 662.50p 667.50p 656.50p 659.00p 0
17/06/2003 660.50p 666.50p 656.50p 661.50p 0
16/06/2003 646.50p 653.00p 643.50p 649.50p 0
13/06/2003 651.50p 653.50p 647.50p 647.50p 0
12/06/2003 671.00p 671.00p 647.50p 647.50p 0
11/06/2003 651.50p 664.50p 649.50p 664.50p 0
10/06/2003 663.50p 663.50p 654.50p 658.50p 0
06/06/2003 659.50p 673.50p 659.50p 670.00p 0
05/06/2003 655.50p 662.50p 650.50p 662.50p 0
04/06/2003 640.50p 658.50p 636.00p 653.50p 0
03/06/2003 630.50p 640.00p 627.50p 636.00p 0
02/06/2003 647.50p 650.00p 639.50p 639.50p 0
30/05/2003 631.50p 638.50p 626.50p 638.50p 0
28/05/2003 622.00p 631.50p 622.00p 631.50p 0
27/05/2003 604.00p 612.00p 604.00p 612.00p 0
23/05/2003 600.00p 613.00p 597.00p 609.00p 0
22/05/2003 597.00p 606.00p 592.00p 600.00p 0
21/05/2003 592.00p 597.00p 584.50p 597.00p 0
20/05/2003 604.00p 612.00p 600.00p 604.00p 0
19/05/2003 626.00p 626.00p 604.00p 605.00p 0
16/05/2003 617.00p 631.00p 617.00p 622.50p 0
15/05/2003 639.00p 639.50p 617.50p 620.00p 0
14/05/2003 646.50p 651.50p 635.50p 635.50p 0
13/05/2003 645.50p 654.50p 634.00p 653.50p 0
12/05/2003 643.50p 644.50p 631.00p 642.00p 0
09/05/2003 624.00p 642.50p 616.00p 639.50p 0
08/05/2003 629.50p 630.00p 614.50p 617.00p 0
07/05/2003 664.50p 668.00p 640.50p 645.00p 0
06/05/2003 644.50p 663.50p 644.50p 659.00p 0
02/05/2003 633.00p 638.00p 625.00p 636.50p 0
30/04/2003 664.50p 668.50p 643.50p 648.50p 0
29/04/2003 653.50p 666.00p 652.50p 662.50p 0
28/04/2003 624.00p 652.50p 624.00p 648.50p 0
25/04/2003 621.00p 632.00p 618.00p 625.00p 0
24/04/2003 614.00p 632.50p 613.50p 624.50p 0
22/04/2003 621.50p 622.00p 604.50p 610.00p 0
17/04/2003 613.00p 614.00p 608.00p 613.00p 0
16/04/2003 620.00p 623.50p 614.00p 615.00p 0
15/04/2003 599.50p 609.00p 595.50p 609.00p 0
14/04/2003 574.50p 593.00p 570.00p 587.00p 0
11/04/2003 571.50p 581.00p 570.50p 575.00p 0
10/04/2003 570.00p 570.00p 559.00p 564.50p 0
09/04/2003 612.00p 612.00p 601.50p 604.00p 0
08/04/2003 613.00p 620.00p 600.00p 612.00p 0
07/04/2003 592.00p 614.50p 590.00p 611.00p 0
04/04/2003 578.50p 590.50p 572.50p 586.50p 0
03/04/2003 579.50p 587.00p 575.50p 577.50p 0
02/04/2003 565.50p 579.50p 565.50p 579.50p 0
01/04/2003 551.50p 561.50p 547.00p 560.50p 0
31/03/2003 558.00p 558.50p 550.50p 550.50p 0
28/03/2003 578.00p 579.00p 556.00p 567.50p 0
26/03/2003 560.00p 580.00p 559.00p 571.50p 0
25/03/2003 554.00p 575.00p 550.00p 564.50p 0
24/03/2003 572.00p 577.00p 551.00p 562.50p 0
21/03/2003 568.00p 592.00p 563.00p 578.50p 0
20/03/2003 566.00p 589.00p 555.00p 566.50p 0
19/03/2003 555.00p 589.00p 548.00p 576.50p 0
18/03/2003 555.00p 586.00p 555.00p 569.50p 0
14/03/2003 529.00p 557.00p 525.00p 543.00p 0
13/03/2003 501.00p 532.00p 500.00p 521.00p 0
12/03/2003 506.00p 524.00p 492.00p 503.00p 0
11/03/2003 517.00p 535.00p 509.00p 516.00p 0
10/03/2003 544.00p 549.00p 525.00p 532.00p 0
07/03/2003 530.00p 549.00p 518.00p 534.50p 0
06/03/2003 534.00p 553.00p 529.00p 541.50p 0
05/03/2003 535.00p 560.00p 534.00p 543.50p 0
04/03/2003 541.00p 560.00p 536.00p 546.50p 0
03/03/2003 555.00p 578.00p 542.00p 549.50p 0
28/02/2003 540.00p 570.00p 539.00p 559.00p 0
27/02/2003 524.00p 555.00p 520.00p 547.50p 0
26/02/2003 541.00p 556.00p 530.00p 537.50p 0
24/02/2003 549.00p 565.00p 542.00p 549.50p 0
21/02/2003 535.00p 557.00p 534.00p 548.50p 0
20/02/2003 552.00p 567.00p 534.00p 545.50p 0
19/02/2003 554.00p 576.00p 548.00p 556.50p 0
18/02/2003 543.00p 569.00p 539.00p 564.50p 0
17/02/2003 541.00p 564.00p 537.00p 554.50p 0
14/02/2003 541.00p 563.00p 523.00p 540.00p 0

*Close Price adjusted for both dividends and splits