Skandinaviska Enskilda Banken AB (publ) (LON:0GUX)
London · Delayed Price · Currency is GBP · Price in SEK 175.00
0.00 (0.00%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 171.80 | 172.00 | 171.20 | 171.20 | 171.20 | -2.17% | 99 |
| Jul 31, 2025 | 174.40 | 175.00 | 174.40 | 175.00 | 175.00 | - | 64 |
| Jul 30, 2025 | 175.20 | 175.80 | 175.00 | 175.00 | 175.00 | 0.34% | 711 |
| Jul 29, 2025 | 174.00 | 175.00 | 174.00 | 174.40 | 174.40 | 0.93% | 392 |
| Jul 28, 2025 | 174.00 | 174.00 | 172.60 | 172.80 | 172.80 | -0.23% | 749 |
| Jul 25, 2025 | 173.80 | 173.80 | 173.20 | 173.20 | 173.20 | -0.69% | 80 |
| Jul 24, 2025 | 175.00 | 175.00 | 174.40 | 174.40 | 174.40 | 0.81% | 71 |
| Jul 23, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.46% | 355 |
| Jul 22, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -0.23% | 20 |
| Jul 21, 2025 | 171.40 | 172.60 | 170.80 | 172.60 | 172.60 | 1.41% | 543 |
| Jul 18, 2025 | 170.00 | 170.40 | 170.00 | 170.20 | 170.20 | 2.84% | 409 |
| Jul 16, 2025 | 168.40 | 169.00 | 165.50 | 165.50 | 165.50 | -1.49% | 1,036 |
| Jul 15, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.12% | 3 |
| Jul 14, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | -0.12% | 74 |
| Jul 11, 2025 | 170.00 | 170.00 | 168.40 | 168.40 | 168.40 | -2.32% | 364 |
| Jul 10, 2025 | 171.40 | 172.40 | 171.40 | 172.40 | 172.40 | 2.25% | 215 |
| Jul 9, 2025 | 168.40 | 168.60 | 168.40 | 168.60 | 168.60 | 0.36% | 274 |
| Jul 8, 2025 | 167.40 | 168.00 | 167.40 | 168.00 | 168.00 | -0.12% | 1,573 |
| Jul 4, 2025 | 168.00 | 168.80 | 168.00 | 168.20 | 168.20 | -0.36% | 592 |
| Jul 3, 2025 | 169.20 | 169.20 | 168.80 | 168.80 | 168.80 | -0.71% | 674 |
| Jul 2, 2025 | 168.60 | 170.00 | 168.60 | 170.00 | 170.00 | 2.16% | 31 |
| Jul 1, 2025 | 167.00 | 167.00 | 166.40 | 166.40 | 166.40 | -1.07% | 167 |
| Jun 30, 2025 | 169.00 | 169.00 | 168.20 | 168.20 | 168.20 | -0.12% | 433 |
| Jun 27, 2025 | 166.20 | 169.00 | 166.20 | 168.40 | 168.40 | 1.81% | 727 |
| Jun 26, 2025 | 165.40 | 165.80 | 165.40 | 165.40 | 165.40 | -0.96% | 148 |
| Jun 25, 2025 | 166.80 | 167.20 | 166.60 | 167.00 | 167.00 | -0.24% | 390 |
| Jun 24, 2025 | 168.00 | 168.20 | 167.40 | 167.40 | 167.40 | 1.09% | 243 |
| Jun 23, 2025 | 165.60 | 165.60 | 165.00 | 165.60 | 165.60 | -0.24% | 215 |
| Jun 19, 2025 | 166.80 | 166.80 | 166.00 | 166.00 | 166.00 | -0.36% | 90 |
| Jun 18, 2025 | 166.20 | 166.60 | 166.00 | 166.60 | 166.60 | 0.36% | 168 |
| Jun 17, 2025 | 165.40 | 166.20 | 165.40 | 166.00 | 166.00 | -0.60% | 124 |
| Jun 16, 2025 | 166.80 | 168.00 | 166.80 | 167.00 | 167.00 | 0.12% | 652 |
| Jun 13, 2025 | 166.20 | 166.80 | 166.00 | 166.80 | 166.80 | -1.48% | 929 |
| Jun 12, 2025 | 167.00 | 169.30 | 167.00 | 169.30 | 169.30 | -0.18% | 135 |
| Jun 11, 2025 | 170.20 | 170.20 | 169.60 | 169.60 | 169.60 | 0.12% | 63 |
| Jun 10, 2025 | 170.00 | 170.00 | 168.80 | 169.40 | 169.40 | -0.47% | 959 |
| Jun 9, 2025 | 170.40 | 170.40 | 170.20 | 170.20 | 170.20 | 0.12% | 58 |
| Jun 5, 2025 | 169.20 | 170.00 | 169.20 | 170.00 | 170.00 | 0.24% | 257 |
| Jun 4, 2025 | 167.60 | 169.60 | 167.60 | 169.60 | 169.60 | 1.31% | 163 |
| Jun 3, 2025 | 168.30 | 168.30 | 167.00 | 167.40 | 167.40 | 0.18% | 1,242 |
| Jun 2, 2025 | 165.60 | 167.10 | 164.80 | 167.10 | 167.10 | 1.89% | 1,901 |
| May 30, 2025 | 163.80 | 164.00 | 163.40 | 164.00 | 164.00 | 0.37% | 218 |
| May 28, 2025 | 163.20 | 163.40 | 163.20 | 163.40 | 163.40 | -0.12% | 67 |
| May 27, 2025 | 164.40 | 164.40 | 163.20 | 163.60 | 163.60 | 0.37% | 437 |
| May 26, 2025 | 163.60 | 163.60 | 162.40 | 163.00 | 163.00 | 1.12% | 931 |
| May 23, 2025 | 159.80 | 161.20 | 159.80 | 161.20 | 161.20 | -1.23% | 427 |
| May 22, 2025 | 165.40 | 165.40 | 162.40 | 163.20 | 163.20 | -2.39% | 1,032 |
| May 21, 2025 | 167.00 | 167.20 | 165.60 | 167.20 | 167.20 | -0.71% | 971 |
| May 20, 2025 | 168.40 | 168.40 | 167.80 | 168.40 | 168.40 | 0.24% | 1,054 |
| May 19, 2025 | 166.40 | 168.00 | 166.40 | 168.00 | 168.00 | 0.72% | 770 |