Skandinaviska Enskilda Banken AB (publ) (LON:0HBY)
London · Delayed Price · Currency is GBP · Price in SEK 182.30
-0.75 (-0.41%)
At close: Apr 22, 2026
LON:0HBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 183.73 | 183.55 | 181.50 | 182.30 | 182.30 | -0.41% | 1,947,727 |
| Apr 21, 2026 | 182.78 | 184.25 | 182.70 | 183.05 | 183.05 | - | 110,746 |
| Apr 20, 2026 | 183.10 | 183.23 | 181.65 | 183.05 | 183.05 | -0.40% | 4,231,152 |
| Apr 17, 2026 | 183.10 | 186.10 | 182.30 | 183.79 | 183.79 | 0.15% | 78,549 |
| Apr 16, 2026 | 185.95 | 186.25 | 182.88 | 183.53 | 183.53 | -1.28% | 92,347 |
| Apr 15, 2026 | 185.40 | 186.18 | 184.80 | 185.90 | 185.90 | 0.05% | 4,597,072 |
| Apr 14, 2026 | 184.28 | 186.05 | 183.85 | 185.80 | 185.80 | 1.53% | 569,186 |
| Apr 13, 2026 | 180.10 | 183.00 | 179.80 | 183.00 | 183.00 | 0.77% | 168,120 |
| Apr 10, 2026 | 179.60 | 182.30 | 179.70 | 181.60 | 181.60 | 1.89% | 1,136,006 |
| Apr 9, 2026 | 180.70 | 180.10 | 176.85 | 178.24 | 178.24 | -1.99% | 737,835 |
| Apr 8, 2026 | 182.10 | 183.20 | 181.40 | 181.85 | 181.85 | 3.65% | 1,596,782 |
| Apr 7, 2026 | 177.25 | 177.90 | 174.70 | 175.45 | 175.45 | -0.29% | 6,574,739 |
| Apr 2, 2026 | 176.10 | 176.35 | 175.15 | 175.97 | 175.97 | -1.00% | 10,555,500 |
| Apr 1, 2026 | 177.83 | 177.75 | 175.20 | 177.75 | 177.75 | 3.16% | 4,413,594 |
| Mar 31, 2026 | 170.98 | 173.75 | 171.05 | 172.30 | 172.30 | 0.94% | 581,323 |
| Mar 30, 2026 | 170.50 | 173.10 | 168.20 | 170.70 | 170.70 | 0.47% | 2,692,573 |
| Mar 27, 2026 | 171.10 | 171.45 | 168.90 | 169.90 | 169.90 | -0.47% | 16,182,350 |
| Mar 26, 2026 | 171.15 | 171.25 | 169.10 | 170.70 | 170.70 | -0.15% | 194,059 |
| Mar 25, 2026 | 168.73 | 171.20 | 169.85 | 170.95 | 170.95 | -4.28% | 192,405 |
| Mar 24, 2026 | 179.38 | 178.95 | 176.50 | 178.60 | 167.51 | -0.31% | 2,417,543 |
| Mar 23, 2026 | 175.00 | 181.35 | 173.55 | 179.15 | 168.03 | -2.16% | 334,777 |
| Mar 20, 2026 | 183.48 | 183.40 | 177.95 | 183.10 | 171.73 | 0.91% | 6,510,001 |
| Mar 19, 2026 | 184.33 | 184.55 | 180.75 | 181.45 | 170.18 | -3.13% | 12,263,140 |
| Mar 18, 2026 | 186.78 | 188.30 | 184.68 | 187.30 | 175.68 | 0.95% | 28,195,910 |
| Mar 17, 2026 | 183.98 | 187.70 | 183.55 | 185.55 | 174.03 | 0.81% | 3,182,627 |
| Mar 16, 2026 | 183.10 | 185.28 | 182.75 | 184.05 | 172.62 | 0.55% | 1,041,062 |
| Mar 13, 2026 | 183.15 | 185.35 | 182.15 | 183.05 | 171.69 | -0.38% | 23,105,280 |
| Mar 12, 2026 | 186.78 | 187.00 | 183.38 | 183.75 | 172.34 | -1.80% | 2,052,553 |
| Mar 11, 2026 | 187.20 | 188.78 | 185.90 | 187.12 | 175.50 | -0.81% | 230,366 |
| Mar 10, 2026 | 187.70 | 189.20 | 187.25 | 188.65 | 176.93 | 2.97% | 163,645 |
| Mar 9, 2026 | 181.30 | 184.00 | 179.90 | 183.20 | 171.82 | -0.33% | 107,217 |
| Mar 6, 2026 | 185.55 | 186.15 | 182.30 | 183.80 | 172.39 | -1.08% | 194,447 |
| Mar 5, 2026 | 184.93 | 186.65 | 183.30 | 185.80 | 174.26 | 0.40% | 125,044 |
| Mar 4, 2026 | 184.15 | 186.08 | 183.55 | 185.07 | 173.58 | 0.67% | 292,972 |
| Mar 3, 2026 | 188.13 | 185.65 | 182.63 | 183.83 | 172.42 | -2.61% | 570,056 |
| Mar 2, 2026 | 188.10 | 189.95 | 187.00 | 188.75 | 177.03 | -2.36% | 389,096 |
| Feb 27, 2026 | 195.83 | 195.38 | 192.45 | 193.33 | 181.32 | -1.35% | 533,360 |
| Feb 26, 2026 | 195.48 | 196.65 | 195.30 | 195.97 | 183.80 | 0.24% | 972,719 |
| Feb 25, 2026 | 193.88 | 196.40 | 195.15 | 195.50 | 183.36 | 1.14% | 342,796 |
| Feb 24, 2026 | 194.60 | 194.61 | 192.50 | 193.30 | 181.30 | -0.67% | 8,082,075 |
| Feb 23, 2026 | 196.68 | 197.75 | 194.60 | 194.60 | 182.52 | -0.71% | 2,774,615 |
| Feb 20, 2026 | 194.18 | 196.00 | 193.90 | 196.00 | 183.83 | 0.68% | 449,332 |
| Feb 19, 2026 | 195.83 | 196.00 | 193.00 | 194.68 | 182.59 | -0.12% | 4,740,867 |
| Feb 18, 2026 | 193.50 | 195.65 | 193.60 | 194.92 | 182.82 | 1.58% | 2,180,345 |
| Feb 17, 2026 | 191.25 | 193.73 | 191.80 | 191.89 | 179.98 | -0.08% | 127,575 |
| Feb 16, 2026 | 189.73 | 192.55 | 191.23 | 192.04 | 180.12 | 1.22% | 52,505 |
| Feb 13, 2026 | 191.58 | 192.85 | 187.40 | 189.72 | 177.94 | -1.83% | 394,775 |
| Feb 12, 2026 | 194.60 | 194.50 | 191.00 | 193.25 | 181.25 | 0.03% | 320,906 |
| Feb 11, 2026 | 194.90 | 195.43 | 193.00 | 193.20 | 181.21 | -1.25% | 1,172,908 |
| Feb 10, 2026 | 196.43 | 197.20 | 194.45 | 195.64 | 183.49 | -0.26% | 10,869,790 |