Skandinaviska Enskilda Banken AB (publ) (LON:0GUX)
London · Delayed Price · Currency is GBP · Price in SEK 179.60
-0.20 (-0.11%)
At close: Aug 25, 2025
LON:0GUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 175.40 | 175.60 | 175.40 | 175.60 | 175.60 | -0.23% | 128 |
| Aug 27, 2025 | 175.40 | 176.20 | 175.40 | 176.00 | 176.00 | -1.01% | 218 |
| Aug 26, 2025 | 177.60 | 177.80 | 176.80 | 177.80 | 177.80 | -1.00% | 779 |
| Aug 25, 2025 | 180.20 | 180.40 | 179.40 | 179.60 | 179.60 | -0.11% | 11,301 |
| Aug 22, 2025 | 180.40 | 180.40 | 179.20 | 179.80 | 179.80 | - | 3,614 |
| Aug 21, 2025 | 178.60 | 179.80 | 178.40 | 179.80 | 179.80 | 0.56% | 490 |
| Aug 20, 2025 | 177.80 | 178.80 | 177.80 | 178.80 | 178.80 | 0.11% | 410 |
| Aug 19, 2025 | 179.20 | 179.20 | 178.60 | 178.60 | 178.60 | 0.68% | 122 |
| Aug 18, 2025 | 177.80 | 177.80 | 177.40 | 177.40 | 177.40 | -1.22% | 129 |
| Aug 15, 2025 | 181.00 | 181.00 | 179.60 | 179.60 | 179.60 | -0.44% | 3,292 |
| Aug 14, 2025 | 180.40 | 180.40 | 180.20 | 180.40 | 180.40 | -0.11% | 371 |
| Aug 13, 2025 | 180.00 | 180.60 | 180.00 | 180.60 | 180.60 | 0.78% | 311 |
| Aug 12, 2025 | 179.80 | 179.80 | 179.20 | 179.20 | 179.20 | 0.56% | 177 |
| Aug 11, 2025 | 178.40 | 178.40 | 178.20 | 178.20 | 178.20 | 1.02% | 520 |
| Aug 7, 2025 | 176.80 | 176.80 | 176.20 | 176.40 | 176.40 | 0.80% | 221 |
| Aug 6, 2025 | 175.80 | 175.80 | 175.00 | 175.00 | 175.00 | 0.46% | 196 |
| Aug 5, 2025 | 173.20 | 175.20 | 173.20 | 174.20 | 174.20 | 0.58% | 227 |
| Aug 4, 2025 | 172.20 | 173.40 | 172.20 | 173.20 | 173.20 | 1.17% | 162 |
| 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 |