Skandinaviska Enskilda Banken AB (publ) (LON:0HBY)
London · Delayed Price · Currency is GBP · Price in SEK 180.75
-1.66 (-0.91%)
At close: Nov 7, 2025
LON:0HBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 181.56 | -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 | 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 |