Skandinaviska Enskilda Banken AB (publ) (SVKEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:31PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 01 May 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 30 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 29 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 26 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 25 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 24 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 23 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 400 |
| 22 Apr 2024 | 13.42 | 13.48 | 13.42 | 13.48 | 13.48 | 1,100 |
| 19 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2,100 |
| 18 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 17 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 16 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 100 |
| 15 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 100 |
| 12 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 11 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 10 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1,200 |
| 09 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 08 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 400 |
| 05 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 04 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 03 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 400 |
| 02 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 01 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 28 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 27 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 200 |
| 26 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 25 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 22 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 21 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 20 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 20 Mar 2024 | 0.011 Dividend | |||||
| 19 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.73 | - |
| 18 Mar 2024 | 14.85 | 14.85 | 14.74 | 14.74 | 14.73 | 1,700 |
| 15 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.15 | 300 |
| 14 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.12 | 200 |
| 13 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | 700 |
| 12 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 11 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 08 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 07 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 06 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 05 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 04 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | 100 |
| 01 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 29 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 28 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 27 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 26 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 23 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 22 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | 200 |
| 21 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | - |
| 20 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | - |
| 16 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | - |
| 15 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | 100 |
| 14 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.92 | 500 |
| 13 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 12 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 09 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 08 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 07 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 06 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 05 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 02 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 01 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 31 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | 900 |
| 30 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.07 | - |
| 29 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.07 | 1,000 |
| 26 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.44 | - |
| 25 Jan 2024 | 14.30 | 14.45 | 14.30 | 14.45 | 14.44 | 1,600 |
| 24 Jan 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.72 | 100 |
| 23 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
| 22 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
| 19 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
| 18 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
| 17 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
| 16 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
| 12 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | 200 |
| 11 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.70 | 200 |
| 10 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 09 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 08 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 05 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 04 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 03 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 02 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 29 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 28 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 27 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 26 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 22 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 21 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 20 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 19 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 18 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | 2,000 |
| 15 Dec 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.15 | 200 |
| 14 Dec 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.26 | - |
| 13 Dec 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.26 | - |
| 12 Dec 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.26 | - |
| 11 Dec 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.26 | - |
| *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.