New Zealand markets open in 4 hours 23 minutes
Skandinaviska Enskilda Banken AB (publ) (4SEBA.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 10:50AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 27 Jun 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 26 Jun 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 25 Jun 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 24 Jun 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 21 Jun 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 20 Jun 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 19 Jun 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 18 Jun 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 17 Jun 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 14 Jun 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 13 Jun 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 12 Jun 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 11 Jun 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 10 Jun 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 07 Jun 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 06 Jun 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 05 Jun 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 04 Jun 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 03 Jun 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 31 May 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 30 May 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 29 May 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 28 May 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 27 May 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 24 May 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 23 May 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 22 May 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 21 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 20 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 17 May 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 16 May 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 15 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 14 May 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 13 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 10 May 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 09 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 08 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 07 May 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 06 May 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 03 May 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 02 May 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 30 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 29 Apr 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 26 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 25 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 24 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 23 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 22 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 19 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 18 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 17 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 16 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 15 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 12 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 11 Apr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 10 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 09 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 08 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 05 Apr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 04 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 03 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 02 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 28 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 27 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 26 Mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 25 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 22 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 21 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 20 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.74 | 12.74 | 500 |
| 20 Mar 2024 | 1.014911 Dividend | |||||
| 19 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 12.77 | - |
| 18 Mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 12.53 | 250 |
| 15 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 12.70 | - |
| 14 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 12.84 | - |
| 13 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 12.94 | - |
| 12 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 12.91 | - |
| 11 Mar 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 12.67 | - |
| 08 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 12.86 | - |
| 07 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.78 | - |
| 06 Mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 12.65 | - |
| 05 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.60 | - |
| 04 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.60 | - |
| 01 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 12.73 | - |
| 29 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 12.75 | - |
| 28 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 12.64 | - |
| 27 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.56 | - |
| 26 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.50 | - |
| 23 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.50 | - |
| 22 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.58 | 12.58 | 20 |
| 21 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 12.53 | - |
| 20 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 12.62 | - |
| 19 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 12.58 | - |
| 16 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.69 | 12.69 | 100 |
| 15 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 12.45 | - |
| 14 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.17 | 12.20 | 38 |
| 13 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.17 | - |
| 12 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.27 | 12.30 | 1,400 |
| 09 Feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.09 | - |
| 08 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.