Stockholm - Delayed Quote • SEK
Skandinaviska Enskilda Banken AB (publ) (SEB-C.ST)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 148.00 | 148.20 | 146.80 | 146.80 | 146.80 | 37,141 |
| Apr 25, 2024 | 148.20 | 150.00 | 145.80 | 146.20 | 146.20 | 37,752 |
| Apr 24, 2024 | 155.40 | 155.40 | 146.60 | 147.80 | 147.80 | 66,549 |
| Apr 23, 2024 | 151.80 | 154.60 | 150.80 | 154.60 | 154.60 | 34,221 |
| Apr 22, 2024 | 149.40 | 151.40 | 149.20 | 151.40 | 151.40 | 18,539 |
| Apr 19, 2024 | 147.80 | 149.40 | 147.00 | 149.40 | 149.40 | 17,831 |
| Apr 18, 2024 | 148.20 | 149.00 | 146.60 | 148.60 | 148.60 | 27,241 |
| Apr 17, 2024 | 146.00 | 149.00 | 146.00 | 147.80 | 147.80 | 17,331 |
| Apr 16, 2024 | 150.80 | 150.80 | 145.80 | 146.00 | 146.00 | 40,300 |
| Apr 15, 2024 | 150.40 | 152.60 | 150.40 | 150.80 | 150.80 | 35,190 |
| Apr 12, 2024 | 150.00 | 152.60 | 150.00 | 150.40 | 150.40 | 42,403 |
| Apr 11, 2024 | 153.40 | 153.40 | 148.00 | 149.40 | 149.40 | 37,926 |
| Apr 10, 2024 | 152.40 | 154.00 | 150.80 | 152.40 | 152.40 | 28,699 |
| Apr 9, 2024 | 154.20 | 154.60 | 152.00 | 152.00 | 152.00 | 26,970 |
| Apr 8, 2024 | 151.60 | 154.20 | 151.60 | 154.20 | 154.20 | 23,758 |
| Apr 5, 2024 | 151.60 | 151.80 | 149.40 | 151.40 | 151.40 | 38,029 |
| Apr 4, 2024 | 152.40 | 152.60 | 150.60 | 152.20 | 152.20 | 53,101 |
| Apr 3, 2024 | 154.00 | 154.00 | 151.00 | 152.40 | 152.40 | 36,817 |
| Apr 2, 2024 | 151.60 | 154.00 | 151.60 | 152.60 | 152.60 | 28,856 |
| Mar 28, 2024 | 154.00 | 154.20 | 151.60 | 151.60 | 151.60 | 34,986 |
| Mar 27, 2024 | 155.40 | 156.80 | 153.40 | 154.00 | 154.00 | 54,112 |
| Mar 26, 2024 | 151.80 | 155.40 | 151.80 | 155.40 | 155.40 | 48,838 |
| Mar 25, 2024 | 154.20 | 154.20 | 151.20 | 151.80 | 151.80 | 69,193 |
| Mar 22, 2024 | 155.40 | 155.60 | 153.80 | 154.20 | 154.20 | 37,334 |
| Mar 21, 2024 | 155.40 | 155.60 | 153.00 | 155.60 | 155.60 | 151,716 |
| Mar 20, 2024 | 3.00 Dividend | |||||
| Mar 20, 2024 | 155.00 | 155.00 | 151.60 | 153.60 | 153.60 | 89,388 |
| Mar 19, 2024 | 164.00 | 167.00 | 164.00 | 165.80 | 162.80 | 57,331 |
| Mar 18, 2024 | 167.20 | 167.40 | 161.80 | 163.40 | 160.44 | 97,704 |
| Mar 15, 2024 | 166.40 | 167.40 | 165.00 | 165.00 | 162.01 | 31,795 |
| Mar 14, 2024 | 167.60 | 168.40 | 166.00 | 166.40 | 163.39 | 43,104 |
| Mar 13, 2024 | 166.00 | 167.60 | 164.00 | 167.60 | 164.57 | 55,373 |
| Mar 12, 2024 | 163.80 | 166.00 | 163.80 | 165.40 | 162.41 | 57,432 |
| Mar 11, 2024 | 167.80 | 167.80 | 163.60 | 163.60 | 160.64 | 67,672 |
| Mar 8, 2024 | 167.20 | 168.60 | 167.00 | 167.80 | 164.76 | 20,780 |
| Mar 7, 2024 | 167.20 | 168.80 | 166.20 | 167.20 | 164.17 | 47,029 |
| Mar 6, 2024 | 168.00 | 168.20 | 166.80 | 167.20 | 164.17 | 58,472 |
| Mar 5, 2024 | 167.00 | 168.40 | 165.40 | 168.00 | 164.96 | 49,068 |
| Mar 4, 2024 | 167.40 | 167.40 | 166.00 | 167.00 | 163.98 | 31,534 |
| Mar 1, 2024 | 167.00 | 168.40 | 166.20 | 167.40 | 164.37 | 80,339 |
| Feb 29, 2024 | 165.20 | 166.00 | 164.00 | 165.40 | 162.41 | 27,558 |
| Feb 28, 2024 | 163.60 | 165.20 | 163.00 | 165.00 | 162.01 | 48,882 |
| Feb 27, 2024 | 161.00 | 163.60 | 161.00 | 163.60 | 160.64 | 28,354 |
| Feb 26, 2024 | 162.00 | 162.00 | 160.80 | 161.00 | 158.09 | 29,476 |
| Feb 23, 2024 | 162.00 | 162.00 | 158.00 | 161.40 | 158.48 | 87,318 |
| Feb 22, 2024 | 162.20 | 163.80 | 162.20 | 162.60 | 159.66 | 50,393 |
| Feb 21, 2024 | 162.40 | 163.40 | 161.80 | 162.20 | 159.27 | 40,996 |
| Feb 20, 2024 | 162.00 | 163.00 | 161.40 | 162.80 | 159.85 | 48,462 |
| Feb 19, 2024 | 163.00 | 163.60 | 161.60 | 162.00 | 159.07 | 44,670 |
| Feb 16, 2024 | 159.20 | 163.20 | 159.20 | 163.00 | 160.05 | 73,171 |
| Feb 15, 2024 | 156.40 | 159.20 | 156.40 | 158.40 | 155.53 | 39,560 |
| Feb 14, 2024 | 156.00 | 156.80 | 155.40 | 156.40 | 153.57 | 35,044 |
| Feb 13, 2024 | 155.40 | 156.60 | 154.60 | 156.00 | 153.18 | 45,124 |
| Feb 12, 2024 | 153.20 | 155.40 | 152.60 | 155.40 | 152.59 | 40,786 |
| Feb 9, 2024 | 152.40 | 153.40 | 150.60 | 153.20 | 150.43 | 55,890 |
| Feb 8, 2024 | 153.40 | 154.40 | 152.20 | 152.40 | 149.64 | 30,767 |
| Feb 7, 2024 | 152.40 | 154.00 | 152.40 | 153.00 | 150.23 | 18,287 |
| Feb 6, 2024 | 152.20 | 153.40 | 151.40 | 152.40 | 149.64 | 32,059 |
| Feb 5, 2024 | 153.40 | 155.40 | 151.40 | 151.40 | 148.66 | 34,864 |
| Feb 2, 2024 | 151.60 | 154.20 | 151.60 | 153.40 | 150.62 | 24,691 |
| Feb 1, 2024 | 152.40 | 153.80 | 151.00 | 151.60 | 148.86 | 23,332 |
| Jan 31, 2024 | 153.80 | 153.80 | 152.00 | 152.00 | 149.25 | 35,822 |
| Jan 30, 2024 | 154.00 | 155.20 | 153.40 | 153.60 | 150.82 | 29,644 |
| Jan 29, 2024 | 156.00 | 156.20 | 153.20 | 153.20 | 150.43 | 56,358 |
| Jan 26, 2024 | 155.80 | 156.20 | 153.00 | 156.20 | 153.37 | 77,238 |
| Jan 25, 2024 | 146.00 | 155.60 | 143.40 | 155.60 | 152.78 | 129,382 |
| Jan 24, 2024 | 143.40 | 146.40 | 143.40 | 146.20 | 143.55 | 46,319 |
| Jan 23, 2024 | 142.60 | 142.80 | 141.80 | 142.20 | 139.63 | 20,887 |
| Jan 22, 2024 | 141.00 | 142.60 | 141.00 | 142.60 | 140.02 | 14,312 |
| Jan 19, 2024 | 141.40 | 142.80 | 140.00 | 140.00 | 137.47 | 15,227 |
| Jan 18, 2024 | 141.40 | 142.60 | 140.40 | 141.40 | 138.84 | 28,318 |
| Jan 17, 2024 | 140.00 | 140.60 | 138.20 | 140.40 | 137.86 | 25,846 |
| Jan 16, 2024 | 145.20 | 145.20 | 141.00 | 141.20 | 138.65 | 55,962 |
| Jan 15, 2024 | 146.60 | 146.60 | 145.20 | 145.20 | 142.57 | 19,834 |
| Jan 12, 2024 | 145.00 | 147.00 | 145.00 | 146.40 | 143.75 | 28,404 |
| Jan 11, 2024 | 143.20 | 145.80 | 143.20 | 145.00 | 142.38 | 72,303 |
| Jan 10, 2024 | 143.60 | 143.60 | 142.40 | 143.20 | 140.61 | 30,005 |
| Jan 9, 2024 | 143.00 | 143.60 | 142.00 | 143.60 | 141.00 | 23,370 |
| Jan 8, 2024 | 143.60 | 143.60 | 142.20 | 143.00 | 140.41 | 22,879 |
| Jan 5, 2024 | 143.20 | 143.40 | 142.40 | 143.20 | 140.61 | 13,097 |
| Jan 4, 2024 | 140.40 | 143.60 | 140.40 | 143.60 | 141.00 | 37,007 |
| Jan 3, 2024 | 141.80 | 142.00 | 139.60 | 140.40 | 137.86 | 22,697 |
| Jan 2, 2024 | 138.80 | 141.40 | 138.80 | 141.00 | 138.45 | 50,583 |
| Dec 29, 2023 | 138.40 | 139.60 | 138.20 | 138.80 | 136.29 | 35,547 |
| Dec 28, 2023 | 138.60 | 139.00 | 138.00 | 138.40 | 135.90 | 33,643 |
| Dec 27, 2023 | 137.00 | 138.80 | 137.00 | 138.60 | 136.09 | 31,400 |
| Dec 22, 2023 | 137.20 | 137.80 | 136.60 | 137.00 | 134.52 | 10,612 |
| Dec 21, 2023 | 138.60 | 138.60 | 136.60 | 137.20 | 134.72 | 18,921 |
| Dec 20, 2023 | 137.80 | 139.00 | 137.00 | 138.60 | 136.09 | 26,141 |
| Dec 19, 2023 | 138.20 | 138.20 | 137.00 | 137.60 | 135.11 | 28,879 |
| Dec 18, 2023 | 137.60 | 138.60 | 137.40 | 138.20 | 135.70 | 31,124 |
| Dec 15, 2023 | 137.80 | 139.80 | 137.20 | 137.20 | 134.72 | 54,796 |
| Dec 14, 2023 | 136.60 | 138.80 | 136.60 | 137.80 | 135.31 | 35,144 |
| Dec 13, 2023 | 137.40 | 137.40 | 135.60 | 136.40 | 133.93 | 16,007 |
| Dec 12, 2023 | 136.40 | 138.00 | 136.40 | 137.80 | 135.31 | 21,634 |
| Dec 11, 2023 | 134.80 | 136.40 | 134.80 | 136.40 | 133.93 | 28,227 |
| Dec 8, 2023 | 133.80 | 134.80 | 132.00 | 134.80 | 132.36 | 32,421 |
| Dec 7, 2023 | 133.00 | 135.20 | 133.00 | 134.20 | 131.77 | 32,316 |
| Dec 6, 2023 | 131.80 | 133.40 | 131.80 | 133.00 | 130.59 | 15,319 |
| Dec 5, 2023 | 130.60 | 133.00 | 130.00 | 133.00 | 130.59 | 39,687 |
| Dec 4, 2023 | 130.20 | 131.40 | 129.80 | 130.40 | 128.04 | 23,963 |
| Dec 1, 2023 | 130.40 | 130.80 | 128.80 | 130.20 | 127.84 | 31,104 |
| Nov 30, 2023 | 130.60 | 131.00 | 129.60 | 130.40 | 128.04 | 27,259 |
| Nov 29, 2023 | 130.40 | 131.60 | 130.40 | 130.60 | 128.24 | 19,423 |
| Nov 28, 2023 | 132.80 | 132.80 | 130.40 | 130.40 | 128.04 | 23,008 |
| Nov 27, 2023 | 134.00 | 134.00 | 132.00 | 132.80 | 130.40 | 16,301 |
| Nov 24, 2023 | 132.20 | 133.80 | 132.20 | 133.40 | 130.99 | 11,119 |
| Nov 23, 2023 | 129.60 | 132.80 | 129.60 | 132.40 | 130.00 | 18,276 |
| Nov 22, 2023 | 129.80 | 131.00 | 129.80 | 130.40 | 128.04 | 8,883 |
| Nov 21, 2023 | 131.20 | 131.20 | 129.60 | 129.80 | 127.45 | 20,800 |
| Nov 20, 2023 | 132.00 | 133.00 | 130.20 | 131.80 | 129.42 | 16,125 |
| Nov 17, 2023 | 129.00 | 131.80 | 129.00 | 130.80 | 128.43 | 38,398 |
| Nov 16, 2023 | 129.20 | 130.00 | 128.60 | 128.60 | 126.27 | 9,208 |
| Nov 15, 2023 | 130.00 | 130.40 | 128.60 | 129.40 | 127.06 | 22,179 |
| Nov 14, 2023 | 128.60 | 129.80 | 127.80 | 129.20 | 126.86 | 17,357 |
| Nov 13, 2023 | 128.60 | 130.60 | 128.60 | 128.60 | 126.27 | 11,255 |
| Nov 10, 2023 | 129.20 | 130.40 | 128.60 | 128.60 | 126.27 | 24,870 |
| Nov 9, 2023 | 129.00 | 129.20 | 127.60 | 129.00 | 126.67 | 18,108 |
| Nov 8, 2023 | 128.60 | 129.40 | 127.00 | 128.20 | 125.88 | 57,259 |
| Nov 7, 2023 | 132.60 | 132.60 | 128.20 | 128.60 | 126.27 | 13,811 |
| Nov 6, 2023 | 129.60 | 130.00 | 128.60 | 129.00 | 126.67 | 25,703 |
| Nov 3, 2023 | 128.20 | 130.00 | 128.20 | 129.20 | 126.86 | 18,701 |
| Nov 2, 2023 | 128.00 | 128.40 | 126.40 | 127.80 | 125.49 | 17,688 |
| Nov 1, 2023 | 130.00 | 130.00 | 126.80 | 126.80 | 124.51 | 28,233 |
| Oct 31, 2023 | 127.20 | 130.00 | 127.20 | 128.20 | 125.88 | 26,642 |
| Oct 30, 2023 | 127.80 | 129.40 | 126.60 | 127.20 | 124.90 | 37,218 |
| Oct 27, 2023 | 127.60 | 129.40 | 127.00 | 127.80 | 125.49 | 27,160 |
| Oct 26, 2023 | 128.80 | 129.00 | 125.80 | 127.60 | 125.29 | 40,493 |
| Oct 25, 2023 | 134.80 | 134.80 | 127.40 | 128.80 | 126.47 | 106,606 |
| Oct 24, 2023 | 133.60 | 135.00 | 132.60 | 134.80 | 132.36 | 27,519 |
| Oct 23, 2023 | 135.20 | 135.80 | 133.60 | 133.60 | 131.18 | 21,206 |
| Oct 20, 2023 | 136.80 | 137.20 | 135.20 | 135.20 | 132.75 | 26,130 |
| Oct 19, 2023 | 139.60 | 140.00 | 136.80 | 137.60 | 135.11 | 29,041 |
| Oct 18, 2023 | 138.40 | 142.40 | 138.40 | 139.60 | 137.07 | 42,703 |
| Oct 17, 2023 | 139.40 | 139.40 | 136.80 | 138.40 | 135.90 | 42,386 |
| Oct 16, 2023 | 138.80 | 139.20 | 137.40 | 139.00 | 136.48 | 99,617 |
| Oct 13, 2023 | 136.80 | 137.00 | 135.20 | 136.60 | 134.13 | 20,060 |
| Oct 12, 2023 | 135.00 | 137.00 | 135.00 | 137.00 | 134.52 | 18,684 |
| Oct 11, 2023 | 133.20 | 135.20 | 133.20 | 135.00 | 132.56 | 13,895 |
| Oct 10, 2023 | 130.80 | 134.40 | 130.80 | 133.40 | 130.99 | 13,032 |
| Oct 9, 2023 | 131.20 | 131.20 | 129.60 | 130.60 | 128.24 | 11,092 |
| Oct 6, 2023 | 129.80 | 131.40 | 128.60 | 131.40 | 129.02 | 26,519 |
| Oct 5, 2023 | 127.40 | 128.80 | 127.40 | 128.20 | 125.88 | 12,687 |
| Oct 4, 2023 | 127.20 | 128.60 | 125.40 | 127.40 | 125.09 | 21,543 |
| Oct 3, 2023 | 129.80 | 131.40 | 125.40 | 127.60 | 125.29 | 21,973 |
| Oct 2, 2023 | 131.00 | 132.40 | 129.60 | 129.80 | 127.45 | 22,856 |
| Sep 29, 2023 | 130.20 | 130.80 | 129.40 | 130.00 | 127.65 | 26,130 |
| Sep 28, 2023 | 129.00 | 129.80 | 128.40 | 129.60 | 127.26 | 22,334 |
| Sep 27, 2023 | 130.80 | 130.80 | 128.60 | 128.80 | 126.47 | 20,632 |
| Sep 26, 2023 | 131.00 | 131.00 | 129.40 | 130.80 | 128.43 | 15,011 |
| Sep 25, 2023 | 130.80 | 133.00 | 130.20 | 131.00 | 128.63 | 13,141 |
| Sep 22, 2023 | 130.60 | 131.60 | 130.20 | 130.80 | 128.43 | 10,960 |
| Sep 21, 2023 | 130.60 | 132.00 | 130.20 | 132.00 | 129.61 | 14,700 |
| Sep 20, 2023 | 128.80 | 131.60 | 128.60 | 131.60 | 129.22 | 29,286 |
| Sep 19, 2023 | 129.00 | 130.00 | 128.40 | 128.60 | 126.27 | 39,532 |
| Sep 18, 2023 | 130.20 | 131.00 | 128.80 | 129.20 | 126.86 | 44,577 |
| Sep 15, 2023 | 130.60 | 131.40 | 130.00 | 130.20 | 127.84 | 62,694 |
| Sep 14, 2023 | 128.40 | 131.00 | 128.40 | 130.60 | 128.24 | 16,060 |
| Sep 13, 2023 | 128.80 | 129.20 | 128.20 | 128.40 | 126.08 | 20,803 |
| Sep 12, 2023 | 129.20 | 129.40 | 128.00 | 129.00 | 126.67 | 20,085 |
| Sep 11, 2023 | 129.20 | 130.60 | 128.20 | 129.20 | 126.86 | 16,041 |
| Sep 8, 2023 | 129.20 | 129.40 | 127.20 | 129.00 | 126.67 | 13,609 |
| Sep 7, 2023 | 129.40 | 130.20 | 128.60 | 129.20 | 126.86 | 13,588 |
| Sep 6, 2023 | 130.40 | 130.40 | 128.20 | 129.60 | 127.26 | 13,941 |
| Sep 5, 2023 | 129.80 | 131.40 | 129.40 | 130.40 | 128.04 | 22,259 |
| Sep 4, 2023 | 129.60 | 130.40 | 129.40 | 129.80 | 127.45 | 15,164 |
| Sep 1, 2023 | 129.20 | 129.60 | 128.20 | 129.20 | 126.86 | 7,966 |
| Aug 31, 2023 | 128.20 | 129.20 | 127.60 | 129.20 | 126.86 | 19,522 |
| Aug 30, 2023 | 127.80 | 128.60 | 127.20 | 128.00 | 125.68 | 16,091 |
| Aug 29, 2023 | 127.80 | 128.20 | 127.40 | 128.20 | 125.88 | 13,906 |
| Aug 28, 2023 | 126.20 | 128.00 | 126.20 | 128.00 | 125.68 | 19,762 |
| Aug 25, 2023 | 126.20 | 126.60 | 125.00 | 125.80 | 123.52 | 12,412 |
| Aug 24, 2023 | 125.40 | 126.60 | 125.00 | 126.20 | 123.92 | 13,300 |
| Aug 23, 2023 | 127.00 | 127.20 | 125.40 | 125.60 | 123.33 | 21,301 |
| Aug 22, 2023 | 128.00 | 128.40 | 126.80 | 127.00 | 124.70 | 58,163 |
| Aug 21, 2023 | 129.20 | 129.20 | 128.00 | 128.80 | 126.47 | 17,623 |
| Aug 18, 2023 | 130.80 | 130.80 | 127.60 | 129.20 | 126.86 | 63,916 |
| Aug 17, 2023 | 131.60 | 131.60 | 130.20 | 130.80 | 128.43 | 9,826 |
| Aug 16, 2023 | 131.00 | 132.00 | 130.00 | 131.60 | 129.22 | 13,017 |
| Aug 15, 2023 | 132.80 | 132.80 | 130.60 | 131.40 | 129.02 | 22,492 |
| Aug 14, 2023 | 133.60 | 133.60 | 132.40 | 132.80 | 130.40 | 34,807 |
| Aug 11, 2023 | 133.60 | 133.80 | 132.80 | 133.80 | 131.38 | 8,646 |
| Aug 10, 2023 | 131.40 | 133.80 | 131.40 | 133.60 | 131.18 | 20,705 |
| Aug 9, 2023 | 133.40 | 133.80 | 132.00 | 132.00 | 129.61 | 17,579 |
| Aug 8, 2023 | 133.00 | 133.00 | 130.20 | 131.00 | 128.63 | 17,429 |
| Aug 7, 2023 | 132.00 | 133.80 | 131.80 | 133.80 | 131.38 | 14,243 |
| Aug 4, 2023 | 131.00 | 132.60 | 131.00 | 132.40 | 130.00 | 15,612 |
| Aug 3, 2023 | 130.80 | 131.80 | 130.00 | 130.80 | 128.43 | 24,447 |
| Aug 2, 2023 | 133.40 | 133.40 | 130.00 | 130.80 | 128.43 | 14,306 |
| Aug 1, 2023 | 134.40 | 134.40 | 133.00 | 133.60 | 131.18 | 6,966 |
| Jul 31, 2023 | 133.20 | 134.00 | 132.80 | 134.00 | 131.58 | 16,693 |
| Jul 28, 2023 | 134.40 | 134.40 | 133.00 | 133.20 | 130.79 | 13,259 |
| Jul 27, 2023 | 134.00 | 134.80 | 133.20 | 134.00 | 131.58 | 24,410 |
| Jul 26, 2023 | 134.40 | 134.80 | 133.00 | 133.00 | 130.59 | 21,560 |
| Jul 25, 2023 | 134.80 | 135.00 | 134.00 | 134.60 | 132.16 | 27,084 |
| Jul 24, 2023 | 134.60 | 135.00 | 133.40 | 134.80 | 132.36 | 47,796 |
| Jul 21, 2023 | 134.40 | 135.00 | 133.20 | 135.00 | 132.56 | 28,575 |
| Jul 20, 2023 | 133.40 | 134.40 | 133.00 | 134.20 | 131.77 | 25,872 |
| Jul 19, 2023 | 135.00 | 135.40 | 133.40 | 133.40 | 130.99 | 27,818 |
| Jul 18, 2023 | 134.80 | 135.60 | 131.80 | 134.00 | 131.58 | 64,275 |
| Jul 17, 2023 | 132.40 | 133.60 | 131.80 | 133.60 | 131.18 | 48,872 |
| Jul 14, 2023 | 131.00 | 132.80 | 129.40 | 132.80 | 130.40 | 25,748 |
| Jul 13, 2023 | 128.80 | 131.20 | 127.80 | 131.20 | 128.83 | 27,214 |
| Jul 12, 2023 | 126.80 | 128.80 | 126.40 | 128.80 | 126.47 | 18,708 |
| Jul 11, 2023 | 125.60 | 126.80 | 124.80 | 126.80 | 124.51 | 19,580 |
| Jul 10, 2023 | 126.40 | 126.80 | 125.60 | 125.60 | 123.33 | 13,529 |
| Jul 7, 2023 | 126.40 | 127.20 | 125.40 | 126.60 | 124.31 | 19,794 |
| Jul 6, 2023 | 128.40 | 128.40 | 126.00 | 126.40 | 124.11 | 11,570 |
| Jul 5, 2023 | 127.00 | 129.20 | 126.40 | 129.20 | 126.86 | 28,047 |
| Jul 4, 2023 | 126.00 | 127.80 | 125.80 | 127.60 | 125.29 | 25,426 |
| Jul 3, 2023 | 126.20 | 127.80 | 125.80 | 125.80 | 123.52 | 25,483 |
| Jun 30, 2023 | 125.00 | 126.20 | 124.60 | 126.00 | 123.72 | 28,675 |
| Jun 29, 2023 | 122.20 | 125.40 | 122.20 | 124.60 | 122.35 | 15,404 |
| Jun 28, 2023 | 122.00 | 123.00 | 121.80 | 122.20 | 119.99 | 18,923 |
| Jun 27, 2023 | 122.00 | 122.60 | 120.20 | 121.60 | 119.40 | 18,191 |
| Jun 26, 2023 | 122.60 | 122.80 | 120.20 | 122.00 | 119.79 | 29,552 |
| Jun 22, 2023 | 125.00 | 125.20 | 122.60 | 122.80 | 120.58 | 28,905 |
| Jun 21, 2023 | 126.80 | 127.20 | 125.80 | 125.80 | 123.52 | 10,894 |
| Jun 20, 2023 | 125.80 | 127.20 | 125.80 | 127.00 | 124.70 | 22,335 |
| Jun 19, 2023 | 127.20 | 127.60 | 125.40 | 125.80 | 123.52 | 30,763 |
| Jun 16, 2023 | 127.60 | 129.00 | 127.00 | 127.00 | 124.70 | 160,207 |
| Jun 15, 2023 | 127.00 | 128.40 | 127.00 | 127.20 | 124.90 | 14,870 |
| Jun 14, 2023 | 129.20 | 129.20 | 127.00 | 127.00 | 124.70 | 27,894 |
| Jun 13, 2023 | 129.60 | 130.60 | 128.00 | 129.20 | 126.86 | 18,047 |
| Jun 12, 2023 | 127.60 | 130.60 | 127.40 | 129.60 | 127.26 | 97,621 |
| Jun 9, 2023 | 126.60 | 127.40 | 126.60 | 127.40 | 125.09 | 17,400 |
| Jun 8, 2023 | 127.60 | 127.80 | 126.40 | 126.40 | 124.11 | 23,028 |
| Jun 7, 2023 | 126.40 | 127.80 | 126.40 | 127.60 | 125.29 | 84,068 |
| Jun 5, 2023 | 127.40 | 127.40 | 126.20 | 126.40 | 124.11 | 68,298 |
| Jun 2, 2023 | 124.80 | 126.60 | 124.80 | 126.60 | 124.31 | 42,399 |
| Jun 1, 2023 | 121.80 | 125.20 | 121.80 | 124.60 | 122.35 | 32,527 |
| May 31, 2023 | 123.00 | 124.00 | 121.80 | 121.80 | 119.60 | 33,960 |
| May 30, 2023 | 124.20 | 125.80 | 123.00 | 123.00 | 120.77 | 22,319 |
| May 29, 2023 | 123.60 | 125.80 | 123.60 | 123.80 | 121.56 | 23,848 |
| May 26, 2023 | 123.60 | 125.20 | 122.80 | 124.80 | 122.54 | 23,054 |
| May 25, 2023 | 123.40 | 124.60 | 123.00 | 123.40 | 121.17 | 33,386 |
| May 24, 2023 | 126.00 | 126.00 | 123.40 | 123.40 | 121.17 | 21,795 |
| May 23, 2023 | 125.00 | 126.40 | 124.60 | 126.20 | 123.92 | 33,852 |
| May 22, 2023 | 125.00 | 126.00 | 124.60 | 125.00 | 122.74 | 44,901 |
| May 19, 2023 | 125.60 | 126.40 | 123.60 | 125.40 | 123.13 | 60,979 |
| May 17, 2023 | 125.40 | 126.20 | 124.80 | 125.60 | 123.33 | 11,935 |
| May 16, 2023 | 126.40 | 127.00 | 125.40 | 127.00 | 124.70 | 36,613 |
| May 15, 2023 | 126.00 | 126.80 | 125.00 | 126.40 | 124.11 | 56,119 |
| May 12, 2023 | 126.00 | 129.40 | 125.20 | 126.00 | 123.72 | 81,247 |
| May 11, 2023 | 123.20 | 125.60 | 123.00 | 125.00 | 122.74 | 26,087 |
| May 10, 2023 | 125.80 | 127.00 | 122.00 | 123.20 | 120.97 | 27,353 |
| May 9, 2023 | 127.00 | 127.40 | 125.20 | 125.60 | 123.33 | 37,497 |
| May 8, 2023 | 127.40 | 128.80 | 126.60 | 127.20 | 124.90 | 34,605 |
| May 5, 2023 | 125.60 | 127.60 | 125.00 | 127.40 | 125.09 | 20,551 |
| May 4, 2023 | 126.00 | 127.00 | 125.00 | 125.60 | 123.33 | 28,077 |
| May 3, 2023 | 126.40 | 127.60 | 124.60 | 126.40 | 124.11 | 27,297 |
| May 2, 2023 | 130.80 | 131.20 | 126.00 | 126.00 | 123.72 | 51,612 |
| Apr 28, 2023 | 132.20 | 132.80 | 129.60 | 130.80 | 128.43 | 35,497 |
| Apr 27, 2023 | 135.00 | 135.00 | 131.40 | 132.20 | 129.81 | 60,018 |
| Apr 26, 2023 | 135.00 | 135.40 | 129.40 | 134.40 | 131.97 | 114,502 |
Related Tickers
8381.T The San-in Godo Bank,Ltd.
1,225.00
+2.68%
7189.T Nishi-Nippon Financial Holdings, Inc.
1,977.00
+1.91%
8354.T Fukuoka Financial Group, Inc.
4,185.00
+1.45%
DNBBF DNB Bank ASA
19.42
+1.72%
NBNKF Nordea Bank Abp
11.81
0.00%
8309.T Sumitomo Mitsui Trust Holdings, Inc.
3,259.00
+0.25%
0RGC.IL MONETA Money Bank, a.s.
82.45
0.00%
PPERY PT Bank Mandiri (Persero) Tbk
16.56
-3.44%
SWDBY Swedbank AB (publ)
19.11
-0.68%
NDA-SE.ST Nordea Bank Abp
127.90
+0.51%