Skandinaviska Enskilda Banken AB (publ) (LON:0GUX)
London · Delayed Price · Currency is GBP · Price in SEK 182.40
-1.20 (-0.65%)
At close: Apr 2, 2026
LON:0GUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 181.80 | 182.40 | 181.80 | 182.40 | 182.40 | -0.65% | 333 |
| Apr 1, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 3.85% | 7 |
| Mar 30, 2026 | 175.80 | 176.80 | 175.80 | 176.80 | 176.80 | 1.14% | 230 |
| Mar 27, 2026 | 173.50 | 174.80 | 173.50 | 174.80 | 174.80 | 0.23% | 830 |
| Mar 26, 2026 | 174.40 | 175.20 | 173.40 | 174.40 | 174.40 | -1.36% | 1,386 |
| Mar 23, 2026 | 177.00 | 177.00 | 176.80 | 176.80 | 165.80 | -2.64% | 87 |
| Mar 20, 2026 | 186.60 | 187.20 | 181.60 | 181.60 | 170.30 | -4.52% | 6,155 |
| Mar 18, 2026 | 193.00 | 193.00 | 190.00 | 190.20 | 178.37 | -0.83% | 207 |
| Mar 17, 2026 | 192.00 | 192.20 | 191.80 | 191.80 | 179.87 | 1.70% | 787 |
| Mar 16, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 176.87 | -0.42% | 58 |
| Mar 12, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 177.62 | -1.66% | 1 |
| Mar 11, 2026 | 192.40 | 193.00 | 192.40 | 192.60 | 180.62 | -0.31% | 376 |
| Mar 10, 2026 | 193.40 | 193.40 | 193.20 | 193.20 | 181.18 | 2.55% | 119 |
| Mar 6, 2026 | 190.40 | 190.40 | 188.40 | 188.40 | 176.68 | -1.15% | 1,319 |
| Mar 5, 2026 | 192.00 | 192.00 | 190.60 | 190.60 | 178.74 | -0.10% | 326 |
| Mar 4, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 178.93 | 1.27% | 1 |
| Mar 3, 2026 | 188.60 | 189.20 | 187.20 | 188.40 | 176.68 | -2.69% | 5,921 |
| Mar 2, 2026 | 193.40 | 193.60 | 193.40 | 193.60 | 181.55 | -3.10% | 166 |
| Feb 26, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 187.37 | 0.60% | 69 |
| Feb 24, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 186.24 | -0.10% | 172 |
| Feb 23, 2026 | 201.50 | 201.50 | 198.60 | 198.80 | 186.43 | -0.40% | 5,554 |
| Feb 20, 2026 | 200.50 | 200.50 | 199.40 | 199.60 | 187.18 | 0.45% | 14,564 |
| Feb 19, 2026 | 201.00 | 201.25 | 198.40 | 198.70 | 186.34 | -1.39% | 18,573 |
| Feb 18, 2026 | 202.50 | 202.50 | 201.50 | 201.50 | 188.96 | 0.50% | 11,530 |
| Feb 17, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 188.03 | 0.65% | 250 |
| Feb 16, 2026 | 199.00 | 199.80 | 199.00 | 199.20 | 186.81 | -0.90% | 318 |
| Feb 11, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 188.49 | - | 4 |
| Feb 10, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 188.49 | 0.37% | 12 |
| Feb 5, 2026 | 200.25 | 200.25 | 200.25 | 200.25 | 187.79 | -2.08% | 1,957 |
| Feb 4, 2026 | 202.00 | 205.00 | 202.00 | 204.50 | 191.78 | 1.74% | 4,223 |
| Feb 3, 2026 | 203.00 | 203.00 | 200.50 | 201.00 | 188.49 | 1.41% | 954 |
| Feb 2, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 185.87 | 0.61% | 471 |
| Jan 30, 2026 | 196.20 | 197.00 | 196.20 | 197.00 | 184.74 | 0.41% | 1,500 |
| Jan 29, 2026 | 197.20 | 199.00 | 195.50 | 196.20 | 183.99 | -6.12% | 4,066 |
| Jan 27, 2026 | 208.00 | 209.00 | 208.00 | 209.00 | 196.00 | 2.96% | 787 |
| Jan 21, 2026 | 199.20 | 203.00 | 199.20 | 203.00 | 190.37 | -0.98% | 303 |
| Jan 15, 2026 | 204.00 | 205.00 | 203.50 | 205.00 | 192.25 | 0.61% | 4,359 |
| Jan 12, 2026 | 203.75 | 203.75 | 203.75 | 203.75 | 191.07 | 0.87% | 19 |
| Jan 8, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 189.43 | 3.06% | 1 |
| Dec 29, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 183.81 | 0.31% | 35 |
| Dec 23, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 183.24 | 0.15% | 88 |
| Dec 22, 2025 | 194.00 | 195.10 | 194.00 | 195.10 | 182.96 | 2.79% | 395 |
| Dec 17, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 177.99 | -1.66% | 923 |
| Dec 15, 2025 | 193.00 | 193.20 | 192.60 | 193.00 | 180.99 | 0.94% | 813 |
| Dec 10, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 179.30 | -0.10% | 11 |
| Dec 8, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 179.49 | -0.31% | 1 |
| Dec 5, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 180.05 | 0.42% | 185 |
| Dec 4, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 179.30 | 1.06% | 243 |
| Dec 1, 2025 | 189.20 | 189.20 | 189.20 | 189.20 | 177.43 | - | 2,851 |
| Nov 28, 2025 | 189.20 | 189.20 | 189.20 | 189.20 | 177.43 | 2.27% | 61 |