Skandinaviska Enskilda Banken AB (publ) (LON:0GUX)
London · Delayed Price · Currency is GBP · Price in SEK 226.50
0.00 (0.00%)
At close: Jul 31, 2026
LON:0GUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 226.00 | 226.50 | 226.00 | 226.50 | 226.50 | 1.80% | 265 |
| Jul 28, 2026 | 223.75 | 223.75 | 222.50 | 222.50 | 222.50 | 2.06% | 1,305 |
| Jul 23, 2026 | 218.00 | 218.50 | 218.00 | 218.00 | 218.00 | 1.63% | 303 |
| Jul 20, 2026 | 215.50 | 215.50 | 214.50 | 214.50 | 214.50 | -0.69% | 461 |
| Jul 17, 2026 | 217.00 | 217.00 | 216.00 | 216.00 | 216.00 | 0.70% | 2 |
| Jul 15, 2026 | 215.00 | 215.00 | 214.50 | 214.50 | 214.50 | 6.98% | 2 |
| Jul 13, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -1.23% | 50 |
| Jul 9, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1.91% | 720 |
| Jul 8, 2026 | 199.80 | 199.80 | 199.20 | 199.20 | 199.20 | -0.42% | 111 |
| Jul 6, 2026 | 199.20 | 200.05 | 199.20 | 200.05 | 200.05 | 0.93% | 117 |
| Jul 3, 2026 | 197.60 | 198.60 | 197.60 | 198.20 | 198.20 | 0.51% | 3,059 |
| Jul 2, 2026 | 197.40 | 197.80 | 196.70 | 197.20 | 197.20 | 0.82% | 1,763 |
| Jul 1, 2026 | 194.90 | 195.60 | 194.10 | 195.60 | 195.60 | 0.31% | 1,046 |
| Jun 30, 2026 | 194.00 | 195.20 | 194.00 | 195.00 | 195.00 | 1.04% | 104 |
| Jun 29, 2026 | 192.60 | 193.00 | 192.60 | 193.00 | 193.00 | 0.52% | 38 |
| Jun 26, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.93% | 20 |
| Jun 25, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 0.21% | 32 |
| Jun 24, 2026 | 194.60 | 194.60 | 193.40 | 193.40 | 193.40 | -1.63% | 1,117 |
| Jun 23, 2026 | 196.80 | 196.80 | 196.60 | 196.60 | 196.60 | -0.96% | 461 |
| Jun 22, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -0.65% | 29 |
| Jun 18, 2026 | 200.25 | 200.25 | 199.40 | 199.80 | 199.80 | -0.35% | 577 |
| Jun 17, 2026 | 198.10 | 200.50 | 198.10 | 200.50 | 200.50 | 1.26% | 159 |
| Jun 15, 2026 | 197.90 | 198.00 | 197.90 | 198.00 | 198.00 | 1.85% | 90 |
| Jun 12, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 2.53% | 10 |
| Jun 11, 2026 | 188.20 | 189.60 | 188.20 | 189.60 | 189.60 | 1.17% | 61 |
| Jun 8, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -0.64% | 12 |
| Jun 5, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | 2.00% | 13 |
| Jun 4, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 0.38% | 2 |
| Jun 3, 2026 | 184.80 | 185.20 | 184.00 | 184.20 | 184.20 | -0.97% | 1,245 |
| Jun 2, 2026 | 187.60 | 187.60 | 186.00 | 186.00 | 186.00 | -0.43% | 145 |
| Jun 1, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | -3.11% | 168 |
| May 27, 2026 | 192.50 | 192.80 | 192.20 | 192.80 | 192.80 | 0.73% | 572 |
| May 26, 2026 | 191.70 | 191.70 | 191.40 | 191.40 | 191.40 | 3.57% | 748 |
| May 15, 2026 | 183.80 | 184.80 | 183.80 | 184.80 | 184.80 | -0.96% | 285 |
| May 11, 2026 | 185.40 | 186.80 | 185.40 | 186.60 | 186.60 | 1.08% | 3,008 |
| May 8, 2026 | 185.00 | 185.00 | 184.60 | 184.60 | 184.60 | -2.53% | 288 |
| May 6, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 2.60% | 35 |
| May 5, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | -0.32% | 40 |
| May 4, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -1.17% | 9 |
| Apr 29, 2026 | 184.90 | 187.40 | 184.90 | 187.40 | 187.40 | 0.75% | 90 |
| Apr 28, 2026 | 185.40 | 186.00 | 185.40 | 186.00 | 186.00 | 0.49% | 111 |
| Apr 27, 2026 | 185.80 | 185.80 | 185.10 | 185.10 | 185.10 | -0.48% | 1,341 |
| Apr 24, 2026 | 185.60 | 186.00 | 185.60 | 186.00 | 186.00 | -0.53% | 674 |
| Apr 23, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.53% | 94 |
| Apr 22, 2026 | 188.20 | 188.20 | 188.00 | 188.00 | 188.00 | -0.32% | 559 |
| Apr 20, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -0.42% | 2 |
| Apr 16, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -0.94% | 1,377 |
| Apr 14, 2026 | 190.80 | 191.20 | 190.80 | 191.20 | 191.20 | 1.81% | 1,105 |
| Apr 10, 2026 | 186.00 | 188.30 | 186.00 | 187.80 | 187.80 | -0.21% | 608 |
| Apr 8, 2026 | 188.50 | 188.50 | 188.20 | 188.20 | 188.20 | 2.95% | 574 |