Skandinaviska Enskilda Banken AB (publ) (LON:0HBY)
London · Delayed Price · Currency is GBP · Price in SEK 187.85
+0.75 (0.40%)
At close: Nov 28, 2025
LON:0HBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 186.85 | 187.95 | 186.45 | 187.72 | 187.72 | 0.74% | 124,250 |
| Nov 12, 2025 | 184.73 | 187.35 | 185.20 | 186.34 | 186.34 | 1.25% | 153,181 |
| Nov 11, 2025 | 182.73 | 184.40 | 182.30 | 184.03 | 184.03 | 1.15% | 377,146 |
| Nov 10, 2025 | 182.05 | 182.58 | 181.15 | 181.93 | 181.93 | 0.65% | 608,435 |
| Nov 7, 2025 | 183.20 | 183.10 | 179.60 | 180.75 | 180.75 | -0.91% | 291,882 |
| Nov 6, 2025 | 181.43 | 183.30 | 181.05 | 182.41 | 182.41 | 0.75% | 200,074 |
| Nov 5, 2025 | 180.35 | 181.45 | 179.80 | 181.05 | 181.05 | 0.73% | 394,294 |
| Nov 4, 2025 | 179.60 | 181.00 | 177.70 | 179.74 | 179.74 | -0.93% | 107,492 |
| Nov 3, 2025 | 181.05 | 183.25 | 180.40 | 181.42 | 181.42 | -0.77% | 389,497 |
| Oct 31, 2025 | 182.70 | 183.85 | 181.40 | 182.82 | 182.82 | 0.23% | 86,844 |
| Oct 30, 2025 | 181.33 | 182.75 | 180.60 | 182.40 | 182.40 | 0.55% | 867,480 |
| Oct 29, 2025 | 181.93 | 182.25 | 180.20 | 181.40 | 181.40 | -0.38% | 272,514 |
| Oct 28, 2025 | 181.75 | 182.30 | 181.40 | 182.09 | 182.09 | 0.30% | 365,979 |
| Oct 27, 2025 | 181.65 | 182.20 | 180.25 | 181.54 | 181.54 | 0.90% | 107,871 |
| Oct 24, 2025 | 181.50 | 181.30 | 178.88 | 179.92 | 179.92 | -0.82% | 1,563,964 |
| Oct 23, 2025 | 178.90 | 185.25 | 178.80 | 181.42 | 181.42 | -0.03% | 259,544 |
| Oct 22, 2025 | 181.40 | 182.68 | 180.90 | 181.46 | 181.46 | 0.27% | 448,334 |
| Oct 21, 2025 | 181.60 | 182.10 | 180.53 | 180.97 | 180.97 | -0.04% | 131,058 |
| Oct 20, 2025 | 181.40 | 181.70 | 179.80 | 181.05 | 181.05 | 0.84% | 1,281,918 |
| Oct 17, 2025 | 179.28 | 180.65 | 178.00 | 179.55 | 179.55 | -1.11% | 309,786 |
| Oct 16, 2025 | 181.85 | 182.75 | 180.60 | 181.56 | 181.55 | -0.56% | 395,761 |
| Oct 15, 2025 | 181.95 | 182.80 | 181.00 | 182.58 | 182.58 | 0.68% | 4,518,367 |
| Oct 14, 2025 | 180.03 | 182.05 | 179.00 | 181.34 | 181.34 | -0.56% | 429,647 |
| Oct 13, 2025 | 183.33 | 184.25 | 181.25 | 182.36 | 182.36 | -1.01% | 104,535 |
| Oct 10, 2025 | 183.65 | 185.20 | 183.05 | 184.23 | 184.23 | 0.33% | 1,350,104 |
| Oct 9, 2025 | 181.93 | 183.90 | 182.00 | 183.63 | 183.63 | 0.98% | 119,496 |
| Oct 8, 2025 | 183.90 | 185.53 | 180.75 | 181.84 | 181.84 | -1.96% | 138,559 |
| Oct 7, 2025 | 186.28 | 186.00 | 184.00 | 185.48 | 185.48 | -0.65% | 159,277 |
| Oct 6, 2025 | 184.60 | 187.40 | 183.85 | 186.69 | 186.69 | 1.53% | 5,692,400 |
| 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 | 183.99 | -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 | 182.03 | -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 |