Skandinaviska Enskilda Banken AB (publ) (LON:0HBY)
London · Delayed Price · Currency is GBP · Price in SEK 220.47
+2.56 (1.17%)
At close: Aug 21, 2026
LON:0HBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 220.80 | 221.27 | 219.40 | 221.25 | 221.25 | 1.53% | 267,741 |
| Aug 20, 2026 | 216.90 | 218.80 | 216.90 | 217.91 | 217.91 | 0.19% | 1,199,413 |
| Aug 19, 2026 | 220.30 | 220.10 | 216.75 | 217.50 | 217.50 | -1.14% | 508,595 |
| Aug 18, 2026 | 220.70 | 221.13 | 219.47 | 220.00 | 220.00 | -0.73% | 131,002 |
| Aug 17, 2026 | 222.30 | 222.40 | 220.95 | 221.61 | 221.61 | -0.07% | 209,016 |
| Aug 14, 2026 | 222.70 | 222.37 | 220.80 | 221.76 | 221.76 | -0.87% | 80,647 |
| Aug 13, 2026 | 222.45 | 225.15 | 222.00 | 223.71 | 223.71 | 1.41% | 712,616 |
| Aug 12, 2026 | 221.30 | 221.70 | 219.80 | 220.59 | 220.59 | -0.23% | 132,774 |
| Aug 11, 2026 | 222.00 | 222.10 | 220.30 | 221.10 | 221.10 | -0.46% | 350,253 |
| Aug 10, 2026 | 222.95 | 222.40 | 220.80 | 222.12 | 222.12 | -1.20% | 227,509 |
| Aug 7, 2026 | 224.75 | 225.70 | 222.85 | 224.82 | 224.82 | -0.57% | 104,210 |
| Aug 6, 2026 | 224.25 | 226.90 | 225.20 | 226.10 | 226.10 | 0.80% | 116,474 |
| Aug 5, 2026 | 226.70 | 225.80 | 222.90 | 224.30 | 224.30 | -1.23% | 94,617 |
| Aug 4, 2026 | 226.15 | 228.00 | 225.25 | 227.10 | 227.10 | 1.32% | 162,998 |
| Aug 3, 2026 | 224.45 | 225.70 | 222.60 | 224.15 | 224.15 | 0.38% | 174,090 |
| Jul 31, 2026 | 221.65 | 224.50 | 221.60 | 223.30 | 223.30 | 2.05% | 321,595 |
| Jul 30, 2026 | 218.15 | 222.20 | 217.80 | 218.82 | 218.81 | 0.14% | 1,620,829 |
| Jul 29, 2026 | 219.75 | 220.20 | 217.90 | 218.51 | 218.51 | -0.52% | 163,406 |
| Jul 28, 2026 | 220.60 | 220.30 | 218.65 | 219.66 | 219.66 | -0.11% | 215,340 |
| Jul 27, 2026 | 219.20 | 220.90 | 219.30 | 219.90 | 219.90 | 0.59% | 987,807 |
| Jul 24, 2026 | 215.35 | 218.60 | 215.40 | 218.60 | 218.60 | 1.44% | 265,170 |
| Jul 23, 2026 | 217.65 | 217.70 | 214.95 | 215.49 | 215.49 | -1.14% | 295,996 |
| Jul 22, 2026 | 215.90 | 219.15 | 215.90 | 217.98 | 217.98 | 1.56% | 182,432 |
| Jul 21, 2026 | 212.80 | 215.80 | 212.80 | 214.62 | 214.62 | 1.06% | 150,958 |
| Jul 20, 2026 | 215.25 | 215.50 | 211.95 | 212.37 | 212.37 | -1.36% | 1,478,833 |
| Jul 17, 2026 | 214.80 | 217.00 | 213.30 | 215.30 | 215.30 | 0.20% | 2,849,502 |
| Jul 16, 2026 | 214.50 | 216.60 | 212.00 | 214.87 | 214.87 | 0.84% | 426,147 |
| Jul 15, 2026 | 214.00 | 215.20 | 210.20 | 213.08 | 213.08 | 6.79% | 2,831,947 |
| Jul 14, 2026 | 198.98 | 203.80 | 197.75 | 199.53 | 199.53 | -0.33% | 1,075,781 |
| Jul 13, 2026 | 200.10 | 201.30 | 199.40 | 200.20 | 200.20 | 0.01% | 682,264 |
| Jul 10, 2026 | 201.10 | 201.00 | 198.95 | 200.18 | 200.18 | -0.67% | 1,700,045 |
| Jul 9, 2026 | 200.25 | 201.70 | 200.10 | 201.53 | 201.53 | 1.29% | 2,402,588 |
| Jul 8, 2026 | 200.60 | 200.55 | 197.50 | 198.96 | 198.96 | -0.92% | 379,255 |
| Jul 7, 2026 | 199.05 | 201.60 | 199.60 | 200.80 | 200.80 | 1.26% | 248,592 |
| Jul 6, 2026 | 197.80 | 198.55 | 197.40 | 198.30 | 198.30 | 0.56% | 1,571,276 |
| Jul 3, 2026 | 196.10 | 197.75 | 195.95 | 197.20 | 197.20 | 1.66% | 1,071,926 |
| Jul 2, 2026 | 192.80 | 196.40 | 192.70 | 193.98 | 193.98 | 0.80% | 103,761 |
| Jul 1, 2026 | 192.63 | 193.33 | 191.70 | 192.45 | 192.45 | -0.23% | 4,183,728 |
| Jun 30, 2026 | 190.98 | 193.40 | 190.08 | 192.90 | 192.90 | 1.19% | 295,735 |
| Jun 29, 2026 | 191.18 | 191.15 | 190.15 | 190.64 | 190.63 | 0.21% | 1,135,854 |
| Jun 26, 2026 | 189.88 | 192.74 | 189.30 | 190.23 | 190.23 | -0.01% | 336,915 |
| Jun 25, 2026 | 190.28 | 191.35 | 190.00 | 190.25 | 190.25 | 0.05% | 608,587 |
| Jun 24, 2026 | 192.68 | 192.75 | 190.15 | 190.15 | 190.15 | -2.05% | 4,121,871 |
| Jun 23, 2026 | 194.85 | 194.70 | 192.95 | 194.12 | 194.12 | -0.48% | 107,050 |
| Jun 22, 2026 | 195.68 | 195.85 | 193.60 | 195.07 | 195.07 | 0.55% | 262,267 |
| Jun 18, 2026 | 193.58 | 195.40 | 193.50 | 194.00 | 194.00 | 0.22% | 975,851 |
| Jun 17, 2026 | 193.30 | 195.63 | 192.10 | 193.57 | 193.57 | 0.22% | 238,432 |
| Jun 16, 2026 | 193.15 | 194.10 | 192.35 | 193.15 | 193.15 | 0.29% | 1,901,656 |
| Jun 15, 2026 | 191.08 | 193.15 | 190.45 | 192.60 | 192.60 | 2.12% | 669,583 |
| Jun 12, 2026 | 185.70 | 190.00 | 185.50 | 188.60 | 188.60 | 2.98% | 492,303 |