Skandinaviska Enskilda Banken AB (publ) (LON:0HBY)
London · Delayed Price · Currency is GBP · Price in SEK 183.75
-3.37 (-1.80%)
At close: Mar 12, 2026
LON:0HBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 183.15 | 185.35 | 182.15 | 183.05 | 183.05 | -0.38% | 23,105,280 |
| Mar 12, 2026 | 186.78 | 187.00 | 183.38 | 183.75 | 183.75 | -1.80% | 2,052,553 |
| Mar 11, 2026 | 187.20 | 188.78 | 185.90 | 187.12 | 187.12 | -0.81% | 230,366 |
| Mar 10, 2026 | 187.70 | 189.20 | 187.25 | 188.65 | 188.65 | 2.97% | 163,645 |
| Mar 9, 2026 | 181.30 | 184.00 | 179.90 | 183.20 | 183.20 | -0.33% | 107,217 |
| Mar 6, 2026 | 185.55 | 186.15 | 182.30 | 183.80 | 183.80 | -1.08% | 194,447 |
| Mar 5, 2026 | 184.93 | 186.65 | 183.30 | 185.80 | 185.80 | 0.40% | 125,044 |
| Mar 4, 2026 | 184.15 | 186.08 | 183.55 | 185.07 | 185.07 | 0.67% | 292,972 |
| Mar 3, 2026 | 188.13 | 185.65 | 182.63 | 183.83 | 183.83 | -2.61% | 570,056 |
| Mar 2, 2026 | 188.10 | 189.95 | 187.00 | 188.75 | 188.75 | -2.36% | 389,096 |
| Feb 27, 2026 | 195.83 | 195.38 | 192.45 | 193.33 | 193.33 | -1.35% | 533,360 |
| Feb 26, 2026 | 195.48 | 196.65 | 195.30 | 195.97 | 195.97 | 0.24% | 972,719 |
| Feb 25, 2026 | 193.88 | 196.40 | 195.15 | 195.50 | 195.50 | 1.14% | 342,796 |
| Feb 24, 2026 | 194.60 | 194.61 | 192.50 | 193.30 | 193.30 | -0.67% | 8,082,075 |
| Feb 23, 2026 | 196.68 | 197.75 | 194.60 | 194.60 | 194.60 | -0.71% | 2,774,615 |
| Feb 20, 2026 | 194.18 | 196.00 | 193.90 | 196.00 | 196.00 | 0.68% | 449,332 |
| Feb 19, 2026 | 195.83 | 196.00 | 193.00 | 194.68 | 194.68 | -0.12% | 4,740,867 |
| Feb 18, 2026 | 193.50 | 195.65 | 193.60 | 194.92 | 194.92 | 1.58% | 2,180,345 |
| Feb 17, 2026 | 191.25 | 193.73 | 191.80 | 191.89 | 191.89 | -0.08% | 127,575 |
| Feb 16, 2026 | 189.73 | 192.55 | 191.23 | 192.04 | 192.04 | 1.22% | 52,505 |
| Feb 13, 2026 | 191.58 | 192.85 | 187.40 | 189.72 | 189.72 | -1.83% | 394,775 |
| Feb 12, 2026 | 194.60 | 194.50 | 191.00 | 193.25 | 193.25 | 0.03% | 320,906 |
| Feb 11, 2026 | 194.90 | 195.43 | 193.00 | 193.20 | 193.20 | -1.25% | 1,172,908 |
| Feb 10, 2026 | 196.43 | 197.20 | 194.45 | 195.64 | 195.64 | -0.26% | 10,869,790 |
| Feb 9, 2026 | 198.50 | 198.50 | 195.00 | 196.15 | 196.14 | -0.59% | 1,026,901 |
| Feb 6, 2026 | 194.33 | 198.25 | 194.90 | 197.30 | 197.30 | -0.20% | 304,259 |
| Feb 5, 2026 | 200.25 | 200.40 | 193.00 | 197.70 | 197.70 | -1.54% | 303,555 |
| Feb 4, 2026 | 197.78 | 202.25 | 197.85 | 200.79 | 200.79 | 0.73% | 326,374 |
| Feb 3, 2026 | 196.60 | 199.95 | 189.95 | 199.32 | 199.32 | 1.64% | 1,064,985 |
| Feb 2, 2026 | 190.00 | 196.15 | 191.70 | 196.11 | 196.11 | 1.32% | 331,932 |
| 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 |