New Zealand markets closed

SEB SA (0MGS.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
82.70-0.82 (-0.98%)
At close: 08:34AM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024102.18103.30102.50103.07103.071,161
04 Jul 2024104.00102.80101.70101.98101.983,275
03 Jul 2024100.10103.50100.20101.94101.944,668
02 Jul 202498.2599.0097.2097.9297.923,424
01 Jul 202499.03101.6095.0099.7499.741,787
28 Jun 202499.2599.7595.6097.2097.203,653
27 Jun 2024102.47103.2098.80100.98100.9884,825
26 Jun 2024103.55103.70101.50103.20103.2051,917
25 Jun 2024104.70105.60103.00105.60105.604,873
24 Jun 2024103.65105.30103.40104.66104.663,356
21 Jun 2024104.80105.60103.80104.95104.951,313
20 Jun 2024103.25105.20103.80104.48104.481,750
19 Jun 2024104.00104.50102.80103.59103.592,768
18 Jun 2024104.90105.10103.20103.67103.671,962
17 Jun 2024102.18104.80102.10103.49103.492,504
14 Jun 2024108.40107.80100.50101.71101.719,079
13 Jun 2024109.00109.90108.70109.13109.134,346
12 Jun 2024108.60110.40108.10110.10110.1047,177
11 Jun 2024109.60110.30108.30108.70108.708,829
10 Jun 2024108.40109.30107.90108.45108.451,283
07 Jun 2024111.55112.50110.10111.46111.46476
06 Jun 2024110.15111.90110.20110.50110.502,837
05 Jun 2024110.95112.30110.57111.30111.30736
04 Jun 2024114.05112.30110.70111.83111.835,670
03 Jun 2024109.30113.20111.40112.88112.88125,794
03 Jun 20242.62 Dividend
31 May 2024113.70114.20112.70113.10110.4812,806
30 May 2024112.00113.80112.10113.66111.03592
29 May 2024113.60113.40112.20113.19110.56563
28 May 2024113.50114.50112.90114.50111.851,969
24 May 2024111.75112.70111.60112.25109.6554,167
23 May 2024111.35113.60112.30113.20110.581,320
22 May 2024112.80112.40111.00111.21108.631,067
21 May 2024114.15113.60112.60113.03110.41885
20 May 2024114.65114.90114.40114.57111.92672
17 May 2024114.05114.50113.40114.20111.55420
16 May 2024115.65116.20114.90115.54112.862,694
15 May 2024118.25117.90114.90116.30113.603,976
14 May 2024115.75118.30115.10115.95113.273,581
13 May 2024115.85116.70113.90115.04112.3850,928
10 May 2024116.10117.70116.60117.39114.68665
09 May 2024114.05116.40114.40115.73113.0511,278
08 May 2024114.65114.70113.40114.10111.4617,424
07 May 2024114.25114.10112.80114.10111.4625,475
03 May 2024111.25112.50111.00112.20109.602,905
02 May 2024111.45111.60110.10110.50107.94861
01 May 2024------
30 Apr 2024112.80113.20110.70111.90109.312,064
29 Apr 2024114.95114.50111.80112.66110.05657
26 Apr 2024113.50115.00110.80111.93109.3320,606
25 Apr 2024112.30114.00111.19112.20109.6136,632
24 Apr 2024118.05119.70112.18113.61110.9839,286
23 Apr 2024115.75117.80115.30117.36114.6425,711
22 Apr 2024111.85115.00101.75114.63111.9833,667
19 Apr 2024109.70111.59108.90110.33107.7714,285
18 Apr 2024110.15111.20109.70110.38107.82149,072
17 Apr 2024112.30111.90110.50110.83108.2744,485
16 Apr 2024111.75112.80110.20111.16108.58165,488
15 Apr 2024113.50114.30112.70113.70111.0726,398
12 Apr 2024116.00116.59113.20113.59110.9632,044
11 Apr 2024115.75115.70113.00113.98111.3429,958
10 Apr 2024118.25118.60115.79117.69114.9611,326
09 Apr 2024118.05118.10116.70117.66114.9316,668
08 Apr 2024114.55117.90115.00117.83115.1020,282
05 Apr 2024115.35117.50113.90114.59111.9415,202
04 Apr 2024112.60116.71113.80116.33113.6416,482
03 Apr 2024114.95116.80114.48115.19112.5222,503
02 Apr 2024116.70119.50116.99117.41114.6922,802
28 Mar 2024119.25120.00118.58118.78116.0314,799
27 Mar 2024117.30119.01116.20118.65115.918,219
26 Mar 2024116.60117.20115.90116.04113.3521,511
25 Mar 2024115.25116.41115.00116.15113.4625,732
22 Mar 2024113.00115.90114.30115.76113.0814,865
21 Mar 2024114.15116.20113.90114.56111.9013,551
20 Mar 2024114.55114.97111.90114.85112.1923,535
19 Mar 2024114.75115.70114.40115.10112.439,265
18 Mar 2024116.70117.50114.90115.10112.4314,403
15 Mar 2024115.55117.10116.01116.84114.1431,362
14 Mar 2024116.40116.90113.70116.00113.317,323
13 Mar 2024116.40117.10115.70115.87113.1885,364
12 Mar 2024114.85116.41115.00116.41113.713,093
11 Mar 2024109.50115.00111.40114.70112.0478,563
08 Mar 2024114.35115.50112.90113.78111.1455,375
07 Mar 2024110.05115.20111.20114.79112.1322,670
06 Mar 2024110.35112.41110.60111.96109.3739,640
05 Mar 2024113.00113.40110.90111.29108.7127,442
04 Mar 2024111.85113.60111.90113.04110.42133,689
01 Mar 2024111.45114.20109.00110.90108.3345,039
29 Feb 2024108.10110.00107.70109.40106.8771,170
28 Feb 2024106.05108.10103.70107.67105.1872,890
27 Feb 2024108.00109.20105.39107.15104.67111,131
26 Feb 2024114.95114.80113.10113.90111.2612,045
23 Feb 2024114.55115.40113.80114.19111.5410,205
22 Feb 2024114.85115.70113.20114.80112.1421,011
21 Feb 2024112.60112.70111.70112.25109.658,863
20 Feb 2024110.95112.40111.50112.20109.606,276
19 Feb 2024110.05113.90111.20112.16109.5711,401
16 Feb 2024111.75114.30111.60113.43110.8017,515
15 Feb 2024111.25111.70110.92111.21108.634,724
14 Feb 2024110.05111.40110.80110.98108.419,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...