Skandinaviska Enskilda Banken AB (publ) (BIT:1SEBA)
Italy · Delayed Price · Currency is EUR 16.46
+0.49 (3.10%)
Last updated: Sep 19, 2025, 9:52 AM CET
BIT:1SEBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 16.47 | 16.47 | 16.47 | 16.46 | 16.46 | 1.51% | 201 |
| Sep 18, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -2.05% | - |
| Sep 17, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.24% | - |
| Sep 16, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.30% | - |
| Sep 15, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.64% | - |
| Sep 12, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.43% | - |
| Sep 11, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.31% | - |
| Sep 10, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.84% | - |
| Sep 9, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.12% | - |
| Sep 8, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.16% | - |
| Sep 5, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.19% | - |
| Sep 4, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.38% | - |
| Sep 3, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.19% | - |
| Sep 2, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.18% | - |
| Sep 1, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.77% | - |
| Aug 29, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.13% | - |
| Aug 28, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.22% | - |
| Aug 27, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.41% | - |
| Aug 26, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.39% | - |
| Aug 25, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.37% | - |
| Aug 22, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.47% | - |
| Aug 21, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.19% | - |
| Aug 20, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.22% | - |
| Aug 19, 2025 | 16.01 | 16.01 | 16.01 | 15.96 | 15.96 | -0.06% | 16 |
| Aug 18, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.81% | - |
| Aug 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.47% | - |
| Aug 13, 2025 | 16.00 | 16.00 | 15.98 | 16.03 | 16.03 | 1.07% | 67 |
| Aug 12, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.08% | - |
| Aug 11, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.10% | - |
| Aug 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.58% | - |
| Aug 7, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.13% | - |
| Aug 6, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.46% | - |
| Aug 5, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.07% | - |
| Aug 4, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.65% | - |
| Aug 1, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.85% | - |
| Jul 31, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.61% | - |
| Jul 30, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.42% | - |
| Jul 29, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.88% | - |
| Jul 28, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.33% | - |
| Jul 25, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.46% | - |
| Jul 24, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.52% | - |
| Jul 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.21% | - |
| Jul 22, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.37% | - |
| Jul 21, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.29% | - |
| Jul 18, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.90% | - |
| Jul 17, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.94% | - |
| Jul 16, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.98% | - |
| Jul 15, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.41% | - |
| Jul 14, 2025 | 14.77 | 14.77 | 14.77 | 14.72 | 14.72 | -0.78% | 17 |
| Jul 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.79% | - |