Skandinaviska Enskilda Banken AB (publ) (LON:0HBY)
London · Delayed Price · Currency is GBP · Price in SEK 183.88
-0.12 (-0.07%)
At close: Oct 3, 2025
LON:0HBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 183.88 | 185.60 | 183.60 | 183.88 | 183.88 | -0.07% | 75,723 |
| Oct 2, 2025 | 185.50 | 185.45 | 182.85 | 184.00 | 184.00 | -0.33% | 319,526 |
| Oct 1, 2025 | 183.78 | 185.60 | 182.55 | 184.61 | 184.61 | -0.23% | 11,372,700 |
| Sep 30, 2025 | 185.03 | 186.10 | 183.05 | 185.03 | 185.03 | -0.16% | 445,158 |
| Sep 29, 2025 | 185.75 | 186.20 | 185.00 | 185.33 | 185.33 | 0.76% | 474,106 |
| Sep 26, 2025 | 183.30 | 185.75 | 183.30 | 183.93 | 183.93 | 0.69% | 1,328,959 |
| Sep 25, 2025 | 182.08 | 182.85 | 180.30 | 182.67 | 182.67 | 0.35% | 4,311,909 |
| Sep 24, 2025 | 184.10 | 184.30 | 181.75 | 182.04 | 182.04 | -1.23% | 968,074 |
| Sep 23, 2025 | 181.90 | 184.65 | 180.10 | 184.30 | 184.30 | 1.68% | 3,452,814 |
| Sep 22, 2025 | 182.55 | 182.50 | 180.80 | 181.25 | 181.25 | -1.48% | 2,385,230 |
| Sep 19, 2025 | 180.48 | 184.40 | 179.80 | 183.96 | 183.96 | 2.19% | 991,416 |
| Sep 18, 2025 | 182.70 | 182.95 | 179.30 | 180.03 | 180.03 | -0.99% | 285,553 |
| Sep 17, 2025 | 180.85 | 182.25 | 180.65 | 181.83 | 181.83 | 0.25% | 175,301 |
| Sep 16, 2025 | 182.00 | 182.60 | 180.15 | 181.38 | 181.38 | -0.19% | 450,218 |
| Sep 15, 2025 | 181.28 | 182.70 | 180.90 | 181.72 | 181.72 | 1.01% | 608,948 |
| Sep 12, 2025 | 179.65 | 180.45 | 178.40 | 179.90 | 179.90 | 0.44% | 1,465,722 |
| Sep 11, 2025 | 179.23 | 179.50 | 178.45 | 179.12 | 179.12 | 0.16% | 1,615,737 |
| Sep 10, 2025 | 177.55 | 179.05 | 177.30 | 178.84 | 178.84 | 1.27% | 376,864 |
| Sep 9, 2025 | 177.15 | 178.55 | 175.95 | 176.59 | 176.59 | 0.50% | 270,358 |
| Sep 8, 2025 | 176.38 | 176.55 | 175.20 | 175.72 | 175.72 | -0.48% | 258,900 |
| Sep 5, 2025 | 177.28 | 177.48 | 175.58 | 176.56 | 176.56 | 0.03% | 2,919,969 |
| Sep 4, 2025 | 174.95 | 177.05 | 174.90 | 176.50 | 176.50 | 0.80% | 621,416 |
| Sep 3, 2025 | 175.38 | 175.75 | 174.50 | 175.11 | 175.11 | -0.28% | 1,374,568 |
| Sep 2, 2025 | 177.43 | 177.50 | 174.70 | 175.60 | 175.60 | -0.63% | 4,604,012 |
| Sep 1, 2025 | 175.25 | 177.45 | 175.25 | 176.71 | 176.71 | 1.47% | 2,658,601 |
| Aug 29, 2025 | 174.45 | 175.50 | 173.25 | 174.15 | 174.15 | -0.48% | 2,455,212 |
| Aug 28, 2025 | 175.93 | 176.65 | 174.65 | 174.99 | 174.99 | -0.21% | 537,099 |
| Aug 27, 2025 | 177.60 | 177.65 | 174.80 | 175.35 | 175.35 | -0.89% | 259,832 |
| Aug 26, 2025 | 178.28 | 178.45 | 175.45 | 176.93 | 176.93 | -1.73% | 1,302,476 |
| Aug 25, 2025 | 179.70 | 180.28 | 179.45 | 180.04 | 180.04 | 0.13% | 3,032,706 |
| Aug 22, 2025 | 177.93 | 180.40 | 177.93 | 179.80 | 179.80 | 1.19% | 138,247 |
| Aug 21, 2025 | 177.88 | 178.55 | 177.25 | 177.68 | 177.68 | 0.13% | 104,874 |
| Aug 20, 2025 | 177.20 | 178.40 | 176.70 | 177.46 | 177.46 | -0.57% | 1,703,705 |
| Aug 19, 2025 | 178.38 | 178.80 | 177.70 | 178.48 | 178.48 | 0.29% | 815,712 |
| Aug 18, 2025 | 180.05 | 180.10 | 177.55 | 177.97 | 177.97 | -1.59% | 475,653 |
| Aug 15, 2025 | 180.98 | 181.15 | 179.95 | 180.85 | 180.85 | 0.43% | 415,993 |
| Aug 14, 2025 | 179.25 | 180.23 | 178.95 | 180.08 | 180.08 | 0.94% | 126,956 |
| Aug 13, 2025 | 178.23 | 179.45 | 177.30 | 178.39 | 178.39 | 0.64% | 2,108,660 |
| Aug 12, 2025 | 176.90 | 177.95 | 176.80 | 177.25 | 177.25 | 0.82% | 403,805 |
| Aug 11, 2025 | 175.93 | 176.40 | 175.60 | 175.81 | 175.81 | 0.39% | 140,002 |
| Aug 8, 2025 | 174.68 | 175.35 | 174.70 | 175.13 | 175.13 | 0.47% | 50,166 |
| Aug 7, 2025 | 173.20 | 175.05 | 173.10 | 174.32 | 174.32 | 0.72% | 365,972 |
| Aug 6, 2025 | 172.48 | 173.40 | 172.50 | 173.07 | 173.07 | 0.53% | 24,111 |
| Aug 5, 2025 | 172.80 | 172.90 | 170.95 | 172.16 | 172.16 | 0.63% | 573,680 |
| Aug 4, 2025 | 169.78 | 172.05 | 170.25 | 171.08 | 171.08 | 0.91% | 132,833 |
| Aug 1, 2025 | 170.18 | 170.70 | 168.15 | 169.53 | 169.53 | -1.69% | 216,909 |
| Jul 31, 2025 | 173.55 | 173.00 | 171.40 | 172.45 | 172.45 | -0.30% | 238,999 |
| Jul 30, 2025 | 171.50 | 173.80 | 171.80 | 172.96 | 172.96 | 0.20% | 113,459 |
| Jul 29, 2025 | 170.35 | 173.20 | 168.65 | 172.62 | 172.62 | 0.66% | 158,543 |
| Jul 28, 2025 | 172.45 | 172.55 | 170.20 | 171.48 | 171.48 | 0.43% | 45,004 |