Skandinaviska Enskilda Banken (0HBY) Share Price

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

Date Open High Low Close* Volume
13/02/2003 516.00p 560.00p 516.00p 540.00p 0
12/02/2003 496.00p 514.00p 492.00p 507.00p 0
11/02/2003 478.00p 520.00p 475.00p 505.00p 0
10/02/2003 484.00p 504.00p 471.00p 477.50p 0
07/02/2003 508.00p 522.00p 490.00p 501.00p 0
06/02/2003 491.00p 521.00p 491.00p 512.50p 0
05/02/2003 488.00p 509.00p 484.00p 498.50p 0
04/02/2003 499.00p 518.00p 486.00p 494.00p 0
03/02/2003 496.00p 520.00p 490.00p 513.00p 0
31/01/2003 482.00p 502.00p 481.00p 492.50p 0
30/01/2003 492.00p 514.00p 491.00p 500.00p 0
29/01/2003 513.00p 513.00p 475.00p 496.00p 0
28/01/2003 497.00p 524.00p 493.00p 502.00p 0
27/01/2003 497.00p 519.00p 494.00p 508.00p 0
24/01/2003 520.00p 539.00p 508.00p 516.00p 0
23/01/2003 522.00p 547.00p 514.00p 524.00p 0
22/01/2003 530.00p 544.00p 518.00p 529.00p 0
21/01/2003 546.00p 565.00p 532.00p 539.00p 0
20/01/2003 551.00p 567.00p 538.00p 554.50p 0
17/01/2003 555.00p 570.00p 543.00p 553.50p 0
16/01/2003 569.00p 572.00p 550.00p 560.50p 0
15/01/2003 577.00p 593.00p 559.00p 566.50p 0
14/01/2003 581.00p 597.00p 568.00p 579.50p 0
10/01/2003 549.00p 582.00p 545.00p 574.50p 0
09/01/2003 548.00p 565.00p 526.00p 556.50p 0
08/01/2003 532.00p 551.00p 520.00p 534.50p 0
03/01/2003 551.00p 578.00p 548.00p 566.50p 0
30/12/2002 511.00p 535.00p 509.00p 521.00p 0
27/12/2002 513.00p 534.00p 508.00p 522.00p 0
23/12/2002 520.00p 542.00p 519.00p 531.00p 0
20/12/2002 525.00p 542.00p 515.00p 526.00p 0
19/12/2002 529.00p 544.00p 509.00p 522.00p 0
18/12/2002 531.00p 549.00p 524.00p 532.00p 0
17/12/2002 577.00p 585.00p 540.00p 547.00p 0
16/12/2002 537.00p 573.00p 537.00p 562.50p 0
13/12/2002 536.00p 557.00p 531.00p 540.00p 0
12/12/2002 545.00p 565.00p 538.00p 553.50p 0
11/12/2002 559.00p 577.00p 545.00p 554.50p 0
10/12/2002 553.00p 576.00p 550.00p 562.50p 0
09/12/2002 562.00p 588.00p 554.00p 558.50p 0
06/12/2002 574.00p 594.00p 565.00p 577.50p 0
05/12/2002 591.00p 621.00p 584.00p 591.50p 0
04/12/2002 591.00p 599.00p 569.00p 588.50p 0
03/12/2002 592.00p 611.00p 575.00p 586.50p 0
02/12/2002 596.00p 620.00p 589.00p 608.00p 0
29/11/2002 602.00p 619.00p 585.00p 597.00p 0
28/11/2002 585.00p 617.00p 578.00p 605.50p 0
27/11/2002 559.00p 597.00p 556.00p 589.50p 0
26/11/2002 563.00p 583.00p 556.00p 567.50p 0
25/11/2002 559.00p 579.00p 555.00p 570.50p 0
22/11/2002 569.00p 584.00p 545.00p 559.50p 0
21/11/2002 549.00p 571.00p 538.00p 563.50p 0
20/11/2002 509.00p 550.00p 501.00p 543.00p 0
15/11/2002 530.00p 549.00p 514.00p 524.00p 0
14/11/2002 509.00p 544.00p 509.00p 529.00p 0
12/11/2002 516.00p 549.00p 516.00p 538.00p 0
11/11/2002 513.00p 531.00p 509.00p 520.00p 0
08/11/2002 532.00p 551.00p 513.00p 527.00p 0
07/11/2002 574.00p 584.00p 532.00p 541.00p 0
06/11/2002 586.00p 606.00p 542.00p 559.00p 0
05/11/2002 545.00p 612.00p 544.00p 593.50p 0
04/11/2002 551.00p 581.00p 544.00p 559.50p 0
01/11/2002 543.00p 557.00p 528.00p 541.00p 0
31/10/2002 545.00p 574.00p 538.00p 549.00p 0
30/10/2002 548.00p 558.00p 523.00p 544.50p 0
29/10/2002 535.00p 561.00p 515.00p 525.00p 0
28/10/2002 553.00p 557.00p 528.00p 541.00p 0
25/10/2002 535.00p 550.00p 517.00p 528.00p 0
24/10/2002 526.00p 557.00p 513.00p 540.00p 0
23/10/2002 554.00p 569.00p 518.00p 526.50p 0
22/10/2002 574.00p 591.00p 554.00p 561.50p 0
21/10/2002 567.00p 597.00p 560.00p 571.50p 0
18/10/2002 550.00p 588.00p 539.00p 577.50p 0
17/10/2002 591.00p 608.00p 545.00p 561.00p 0
16/10/2002 594.00p 620.00p 572.00p 583.50p 0
15/10/2002 554.00p 598.00p 551.00p 587.00p 0
14/10/2002 547.00p 562.00p 519.00p 545.00p 0
11/10/2002 520.00p 560.00p 510.00p 552.50p 0
10/10/2002 476.00p 516.00p 450.00p 509.00p 0
08/10/2002 494.00p 504.00p 475.00p 489.50p 0
07/10/2002 490.00p 507.00p 470.00p 487.50p 0
04/10/2002 522.00p 543.00p 500.00p 512.00p 0
03/10/2002 534.00p 563.00p 529.00p 538.50p 0
02/10/2002 567.00p 592.00p 538.00p 556.50p 0
01/10/2002 527.00p 564.00p 520.00p 556.50p 0
30/09/2002 558.00p 577.00p 527.00p 545.00p 0
27/09/2002 576.00p 600.00p 570.00p 581.50p 0
26/09/2002 562.00p 594.00p 558.00p 579.50p 0
25/09/2002 549.00p 588.00p 541.00p 565.50p 0
24/09/2002 533.00p 566.00p 519.00p 549.50p 0
20/09/2002 569.00p 595.00p 548.00p 560.50p 0
19/09/2002 571.00p 600.00p 549.00p 573.50p 0
17/09/2002 631.00p 648.00p 614.00p 623.00p 0
16/09/2002 610.00p 635.00p 609.00p 626.00p 0
13/09/2002 597.00p 617.00p 589.00p 604.50p 0
12/09/2002 610.00p 630.00p 601.00p 609.50p 0
11/09/2002 590.00p 634.00p 583.00p 626.00p 0
09/09/2002 596.00p 613.00p 575.00p 589.50p 0
06/09/2002 575.00p 615.00p 572.00p 608.00p 0
04/09/2002 572.00p 603.00p 568.00p 585.00p 0
02/09/2002 588.00p 620.00p 582.00p 609.00p 0
30/08/2002 600.00p 622.00p 584.00p 605.00p 0
29/08/2002 626.00p 642.00p 608.00p 619.00p 0
28/08/2002 645.00p 668.00p 637.00p 652.00p 0
27/08/2002 658.00p 680.00p 651.00p 663.50p 0
23/08/2002 661.00p 680.00p 632.00p 658.50p 0
22/08/2002 651.00p 676.00p 644.00p 668.00p 0
21/08/2002 599.00p 629.00p 598.00p 611.00p 0
20/08/2002 587.00p 613.00p 580.00p 592.50p 0
19/08/2002 570.00p 602.00p 569.00p 586.50p 0
16/08/2002 567.00p 591.00p 549.00p 566.50p 0
15/08/2002 557.00p 583.00p 550.00p 576.50p 0
14/08/2002 551.00p 569.00p 540.00p 555.50p 0
13/08/2002 573.00p 588.00p 551.00p 568.00p 0
12/08/2002 567.00p 589.00p 561.00p 576.50p 0
09/08/2002 579.00p 594.00p 558.00p 570.50p 0
08/08/2002 556.00p 592.00p 549.00p 574.50p 0
07/08/2002 557.00p 581.00p 548.00p 559.00p 0
05/08/2002 513.00p 529.00p 499.00p 517.00p 0
02/08/2002 552.00p 569.00p 511.00p 524.00p 0
01/08/2002 562.00p 588.00p 557.00p 568.50p 0
31/07/2002 566.00p 588.00p 550.00p 561.00p 0
29/07/2002 500.00p 554.00p 500.00p 546.00p 0
26/07/2002 502.00p 521.00p 477.00p 498.50p 0
25/07/2002 499.00p 538.00p 498.00p 529.00p 0
23/07/2002 493.00p 515.00p 486.00p 499.50p 0
22/07/2002 528.00p 542.00p 495.00p 505.00p 0
19/07/2002 549.00p 574.00p 544.00p 555.00p 0
18/07/2002 580.00p 606.00p 567.00p 574.50p 0
17/07/2002 550.00p 600.00p 550.00p 588.50p 0
16/07/2002 561.00p 572.00p 542.00p 556.50p 0
15/07/2002 578.00p 597.00p 550.00p 560.50p 0
12/07/2002 577.00p 597.00p 568.00p 583.50p 0
11/07/2002 593.00p 609.00p 562.00p 573.50p 0
10/07/2002 617.00p 633.00p 602.00p 612.00p 0
09/07/2002 633.00p 653.00p 614.00p 629.50p 0
08/07/2002 637.00p 655.00p 626.00p 641.00p 0
05/07/2002 622.00p 644.00p 618.00p 637.00p 0
04/07/2002 619.00p 638.00p 612.00p 626.00p 0
03/07/2002 651.00p 671.00p 611.00p 619.00p 0
02/07/2002 667.00p 692.00p 650.00p 666.50p 0
01/07/2002 672.00p 705.00p 672.00p 687.00p 0
28/06/2002 664.00p 700.00p 659.00p 683.50p 0
27/06/2002 647.00p 676.00p 638.00p 667.50p 0
25/06/2002 642.00p 675.00p 641.00p 657.00p 0
24/06/2002 636.00p 654.00p 619.00p 640.50p 0
20/06/2002 641.00p 666.00p 625.00p 638.00p 0
19/06/2002 661.00p 682.00p 648.00p 656.50p 0
18/06/2002 670.00p 696.00p 663.00p 677.50p 0
17/06/2002 644.00p 686.00p 644.00p 678.00p 0
14/06/2002 648.00p 661.00p 632.00p 650.50p 0
13/06/2002 649.00p 679.00p 646.00p 657.00p 0
12/06/2002 649.00p 672.00p 642.00p 659.00p 0
11/06/2002 675.00p 703.00p 664.00p 676.50p 0
10/06/2002 667.00p 693.00p 667.00p 683.50p 0
07/06/2002 676.00p 690.00p 656.00p 668.50p 0
06/06/2002 686.00p 708.00p 683.00p 692.50p 0
05/06/2002 678.00p 703.00p 677.00p 689.50p 0
31/05/2002 691.00p 707.00p 680.00p 689.50p 0
30/05/2002 694.00p 716.00p 691.00p 700.50p 0
29/05/2002 696.00p 720.00p 690.00p 698.50p 0
28/05/2002 710.00p 730.00p 690.00p 703.00p 0
27/05/2002 709.00p 727.00p 697.00p 709.00p 0
24/05/2002 709.00p 733.00p 707.00p 716.00p 0
23/05/2002 704.00p 729.00p 701.00p 720.00p 0
22/05/2002 706.00p 724.00p 693.00p 713.00p 0
21/05/2002 718.00p 738.00p 708.00p 717.00p 0
17/05/2002 724.00p 752.00p 713.00p 722.00p 0
16/05/2002 727.00p 746.00p 717.00p 730.00p 0
15/05/2002 727.00p 753.00p 722.00p 731.00p 0
14/05/2002 701.00p 735.00p 701.00p 727.00p 0
13/05/2002 702.00p 723.00p 695.00p 709.50p 0
10/05/2002 712.00p 732.00p 701.00p 714.00p 0
08/05/2002 675.00p 723.00p 675.00p 717.50p 0
07/05/2002 640.00p 699.00p 632.00p 686.50p 0
03/05/2002 649.00p 672.00p 643.00p 652.50p 0
02/05/2002 651.00p 668.00p 644.00p 654.00p 0
30/04/2002 648.00p 673.00p 646.00p 657.50p 0
29/04/2002 659.00p 682.00p 646.00p 659.00p 0
26/04/2002 646.00p 673.00p 639.00p 661.50p 0
25/04/2002 642.00p 659.00p 622.00p 647.50p 0
24/04/2002 650.00p 684.00p 650.00p 664.50p 0
23/04/2002 676.00p 693.00p 658.00p 670.50p 0
22/04/2002 691.00p 718.00p 678.00p 687.50p 0
19/04/2002 683.00p 719.00p 683.00p 705.50p 0
18/04/2002 687.00p 707.00p 681.00p 693.00p 0
17/04/2002 679.00p 710.00p 676.00p 698.00p 0
16/04/2002 660.00p 697.00p 660.00p 685.50p 0
15/04/2002 665.00p 684.00p 661.00p 670.50p 0
12/04/2002 663.00p 687.00p 656.00p 668.50p 0
11/04/2002 678.00p 695.00p 668.00p 676.50p 0
10/04/2002 690.00p 711.00p 686.00p 705.50p 0
09/04/2002 690.00p 713.00p 687.00p 696.50p 0
08/04/2002 688.00p 723.00p 683.00p 692.50p 0
05/04/2002 686.00p 711.00p 686.00p 697.50p 0
04/04/2002 687.00p 708.00p 676.00p 691.50p 0
03/04/2002 685.00p 710.00p 682.00p 696.50p 0
02/04/2002 684.00p 712.00p 684.00p 700.00p 0
28/03/2002 675.00p 706.00p 675.00p 693.50p 0
27/03/2002 687.00p 706.00p 673.00p 686.00p 0

*Close Price adjusted for both dividends and splits