Skandinaviska Enskilda Banken AB (publ) (BIT:1SEBA)
Italy · Delayed Price · Currency is EUR 20.19
-0.35 (-1.70%)
At close: Sep 18, 2026
BIT:1SEBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.33% | - |
| Sep 16, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.85% | - |
| Sep 15, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.33% | - |
| Sep 14, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.30% | - |
| Sep 11, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.35% | - |
| Sep 10, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.45% | - |
| Sep 9, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.98% | - |
| Sep 8, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.10% | - |
| Sep 7, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.78% | - |
| Sep 4, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.58% | - |
| Sep 3, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.70% | - |
| Sep 2, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.50% | - |
| Sep 1, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.49% | - |
| Aug 31, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.85% | - |
| Aug 28, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.75% | - |
| Aug 27, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.61% | - |
| Aug 26, 2026 | 20.00 | 20.00 | 20.00 | 19.83 | 19.83 | -0.15% | 100 |
| Aug 25, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.07% | - |
| Aug 24, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.40% | - |
| Aug 21, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.12% | - |
| Aug 20, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.66% | - |
| Aug 19, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.10% | - |
| Aug 18, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.40% | - |
| Aug 17, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.10% | - |
| Aug 14, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.05% | - |
| Aug 13, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.24% | - |
| Aug 12, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.10% | - |
| Aug 11, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.10% | - |
| Aug 10, 2026 | 20.35 | 20.35 | 20.35 | 20.16 | 20.16 | -1.61% | 12 |
| Aug 7, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.44% | - |
| Aug 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.20% | - |
| Aug 5, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.02% | - |
| Aug 4, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.18% | - |
| Aug 3, 2026 | 20.50 | 20.50 | 20.50 | 20.41 | 20.41 | 4.05% | 100 |
| Jul 31, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.93% | - |
| Jul 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.27% | - |
| Jul 29, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.18% | - |
| Jul 28, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.25% | - |
| Jul 27, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.15% | - |
| Jul 24, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.84% | - |
| Jul 23, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.38% | - |
| Jul 22, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.42% | - |
| Jul 21, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.59% | - |
| Jul 20, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.31% | - |
| Jul 17, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.77% | - |
| Jul 16, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.20% | - |
| Jul 15, 2026 | 19.23 | 19.23 | 19.23 | 19.14 | 19.14 | 4.36% | 90 |
| Jul 14, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.86% | - |
| Jul 13, 2026 | 18.11 | 18.19 | 18.11 | 18.00 | 18.00 | -1.15% | 630 |
| Jul 10, 2026 | 18.25 | 18.25 | 18.21 | 18.21 | 18.21 | 0.61% | 80 |