Skandinaviska Enskilda Banken AB (publ) (LON:0HBY)
London · Delayed Price · Currency is GBP · Price in SEK 175.35
-1.58 (-0.89%)
At close: Aug 27, 2025
LON:0HBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 171.08 | 171.60 | 169.88 | 170.74 | 170.74 | -0.56% | 214,978 |
| Jul 24, 2025 | 171.60 | 172.45 | 171.15 | 171.70 | 171.70 | 1.22% | 1,869,310 |
| Jul 23, 2025 | 168.63 | 170.45 | 168.50 | 169.63 | 169.63 | 1.17% | 1,778,297 |
| Jul 22, 2025 | 167.50 | 168.05 | 166.38 | 167.66 | 167.66 | 0.68% | 4,321,523 |
| Jul 21, 2025 | 166.28 | 167.73 | 165.80 | 166.53 | 166.53 | 0.22% | 143,636 |
| Jul 18, 2025 | 165.25 | 166.93 | 165.25 | 166.17 | 166.17 | 1.42% | 137,042 |
| Jul 17, 2025 | 164.00 | 165.15 | 163.05 | 163.84 | 163.84 | -1.76% | 264,183 |
| Jul 16, 2025 | 169.40 | 169.50 | 161.78 | 166.78 | 166.78 | 0.59% | 172,864 |
| Jul 15, 2025 | 166.13 | 166.88 | 164.70 | 165.79 | 165.79 | 0.41% | 672,856 |
| Jul 14, 2025 | 164.10 | 165.75 | 163.60 | 165.11 | 165.11 | -0.17% | 1,254,863 |
| Jul 11, 2025 | 167.88 | 167.85 | 164.70 | 165.39 | 165.39 | -1.75% | 64,962 |
| Jul 10, 2025 | 167.88 | 168.95 | 166.95 | 168.34 | 168.34 | 1.78% | 1,063,265 |
| Jul 9, 2025 | 166.00 | 167.75 | 165.25 | 165.39 | 165.39 | -0.06% | 115,747 |
| Jul 8, 2025 | 166.10 | 165.85 | 164.50 | 165.49 | 165.49 | -0.04% | 66,249 |
| Jul 7, 2025 | 165.03 | 166.40 | 164.60 | 165.56 | 165.56 | 0.13% | 1,959,797 |
| Jul 4, 2025 | 166.83 | 166.95 | 164.90 | 165.34 | 165.34 | -0.80% | 1,781,319 |
| Jul 3, 2025 | 166.43 | 167.60 | 165.70 | 166.67 | 166.67 | 0.54% | 111,079 |
| Jul 2, 2025 | 164.85 | 167.00 | 164.60 | 165.78 | 165.78 | 0.67% | 117,947 |
| Jul 1, 2025 | 165.60 | 165.35 | 162.95 | 164.68 | 164.68 | -0.45% | 167,555 |
| Jun 30, 2025 | 166.65 | 166.65 | 164.35 | 165.43 | 165.43 | -0.06% | 302,402 |
| Jun 27, 2025 | 164.23 | 166.23 | 163.75 | 165.52 | 165.52 | 0.76% | 132,860 |
| Jun 26, 2025 | 164.53 | 164.60 | 162.65 | 164.28 | 164.28 | -0.08% | 929,538 |
| Jun 25, 2025 | 165.45 | 165.55 | 163.85 | 164.42 | 164.42 | -0.69% | 1,802,830 |
| Jun 24, 2025 | 165.23 | 166.45 | 164.95 | 165.56 | 165.56 | 1.11% | 7,025,011 |
| Jun 23, 2025 | 163.58 | 164.35 | 162.10 | 163.74 | 163.74 | -0.18% | 1,038,739 |
| Jun 19, 2025 | 163.90 | 164.60 | 163.50 | 164.03 | 164.03 | -0.42% | 969,298 |