Skandinaviska Enskilda Banken AB (publ) (LON:0HBY)
London · Delayed Price · Currency is GBP · Price in SEK 204.00
+2.03 (1.01%)
At close: Jan 27, 2026
LON:0HBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 190.15 | 194.35 | 190.55 | 193.56 | 193.55 | 1.75% | 392,048 |
| Jan 29, 2026 | 194.73 | 195.00 | 188.30 | 190.23 | 190.23 | -6.24% | 970,806 |
| Jan 28, 2026 | 204.20 | 204.45 | 201.80 | 202.89 | 202.89 | -0.55% | 366,031 |
| Jan 27, 2026 | 202.48 | 204.00 | 202.45 | 204.00 | 204.00 | 1.01% | 2,403,701 |
| Jan 26, 2026 | 200.55 | 203.20 | 200.80 | 201.97 | 201.97 | 0.26% | 109,643 |
| Jan 23, 2026 | 202.73 | 202.50 | 200.75 | 201.44 | 201.44 | -0.28% | 319,876 |
| Jan 22, 2026 | 202.03 | 202.80 | 201.30 | 202.00 | 202.00 | 2.21% | 1,713,981 |
| Jan 21, 2026 | 196.43 | 200.50 | 195.50 | 197.63 | 197.63 | 0.25% | 558,682 |
| Jan 20, 2026 | 196.10 | 197.45 | 195.20 | 197.14 | 197.14 | - | 66,417 |
| Jan 19, 2026 | 197.73 | 198.75 | 195.60 | 197.14 | 197.14 | -2.13% | 86,787 |
| Jan 16, 2026 | 202.38 | 202.10 | 200.90 | 201.42 | 201.42 | -0.28% | 280,782 |
| Jan 15, 2026 | 201.25 | 202.60 | 201.00 | 201.98 | 201.98 | 0.99% | 354,936 |
| Jan 14, 2026 | 200.80 | 201.30 | 199.60 | 200.00 | 200.00 | -0.35% | 1,017,486 |
| Jan 13, 2026 | 200.03 | 201.15 | 199.35 | 200.70 | 200.70 | 0.65% | 1,133,800 |
| Jan 12, 2026 | 197.78 | 199.80 | 196.70 | 199.41 | 199.41 | 1.25% | 250,473 |
| Jan 9, 2026 | 198.68 | 198.60 | 196.20 | 196.95 | 196.95 | -0.78% | 303,066 |
| Jan 8, 2026 | 196.43 | 199.05 | 195.75 | 198.50 | 198.50 | -0.10% | 251,000 |
| Jan 7, 2026 | 199.75 | 199.50 | 196.58 | 198.70 | 198.70 | 0.41% | 407,204 |
| Jan 5, 2026 | 198.93 | 199.00 | 196.75 | 197.90 | 197.90 | -0.03% | 328,830 |
| Jan 2, 2026 | 195.38 | 198.95 | 195.25 | 197.95 | 197.95 | 1.19% | 215,610 |
| Dec 30, 2025 | 193.48 | 195.70 | 193.25 | 195.63 | 195.63 | 1.23% | 48,333 |
| Dec 29, 2025 | 193.10 | 193.55 | 192.75 | 193.25 | 193.25 | 0.26% | 128,379 |
| Dec 23, 2025 | 193.08 | 193.25 | 191.30 | 192.75 | 192.75 | 0.08% | 201,326 |
| Dec 22, 2025 | 192.78 | 192.90 | 191.40 | 192.60 | 192.60 | 0.08% | 45,092 |
| Dec 19, 2025 | 191.33 | 193.40 | 191.35 | 192.45 | 192.45 | 1.58% | 952,209 |
| Dec 18, 2025 | 189.23 | 190.80 | 187.85 | 189.47 | 189.47 | 0.53% | 154,696 |
| Dec 17, 2025 | 189.13 | 189.95 | 187.85 | 188.46 | 188.46 | -0.05% | 306,548 |
| Dec 16, 2025 | 190.68 | 190.75 | 188.55 | 188.55 | 188.55 | -1.21% | 80,900 |
| Dec 15, 2025 | 190.85 | 191.45 | 190.50 | 190.85 | 190.85 | 0.58% | 114,051 |
| Dec 12, 2025 | 193.65 | 194.20 | 189.75 | 189.75 | 189.75 | -1.56% | 165,606 |
| Dec 11, 2025 | 189.75 | 192.75 | 189.75 | 192.75 | 192.75 | 1.26% | 115,414 |
| Dec 10, 2025 | 188.25 | 190.40 | 188.10 | 190.35 | 190.35 | 0.69% | 48,008 |
| Dec 9, 2025 | 189.45 | 189.85 | 188.43 | 189.04 | 189.04 | 0.19% | 112,841 |
| Dec 8, 2025 | 188.40 | 189.60 | 187.40 | 188.69 | 188.69 | -0.09% | 429,866 |
| Dec 5, 2025 | 189.03 | 190.70 | 188.85 | 188.85 | 188.85 | 0.28% | 197,711 |
| Dec 4, 2025 | 189.50 | 189.40 | 186.75 | 188.33 | 188.33 | -0.09% | 1,065,896 |
| Dec 3, 2025 | 190.28 | 190.10 | 188.25 | 188.50 | 188.50 | -0.71% | 148,850 |
| Dec 2, 2025 | 189.58 | 190.30 | 189.20 | 189.85 | 189.85 | 0.88% | 1,452,722 |
| Dec 1, 2025 | 187.78 | 189.40 | 187.55 | 188.20 | 188.20 | 0.19% | 101,598 |
| Nov 28, 2025 | 187.63 | 188.75 | 187.10 | 187.85 | 187.85 | 0.40% | 267,558 |
| Nov 27, 2025 | 185.85 | 187.85 | 185.25 | 187.10 | 187.10 | 0.75% | 252,468 |
| Nov 26, 2025 | 183.73 | 186.20 | 183.55 | 185.70 | 185.70 | 1.46% | 367,796 |
| Nov 25, 2025 | 181.43 | 183.20 | 180.85 | 183.03 | 183.03 | 1.15% | 442,482 |
| Nov 24, 2025 | 180.68 | 184.20 | 180.85 | 180.95 | 180.95 | 0.92% | 341,815 |
| Nov 21, 2025 | 177.83 | 179.60 | 177.35 | 179.30 | 179.30 | -0.18% | 1,052,529 |
| Nov 20, 2025 | 178.65 | 180.68 | 178.60 | 179.63 | 179.62 | 1.53% | 129,755 |
| Nov 19, 2025 | 176.75 | 177.55 | 175.20 | 176.92 | 176.92 | -0.31% | 294,765 |
| Nov 18, 2025 | 179.28 | 179.25 | 176.15 | 177.47 | 177.47 | -2.18% | 241,364 |
| Nov 17, 2025 | 182.85 | 182.80 | 180.70 | 181.43 | 181.43 | -0.49% | 167,758 |
| Nov 14, 2025 | 185.45 | 185.05 | 181.35 | 182.33 | 182.33 | -2.87% | 157,323 |