SK.PA - SEB SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019136.10139.00135.00135.80135.8091,640
Dec 12, 2019134.50136.00133.70134.60134.6071,661
Dec 11, 2019134.70135.80133.80134.00134.0056,902
Dec 10, 2019136.10136.30133.60135.20135.2064,570
Dec 09, 2019136.50138.00136.10136.40136.4042,305
Dec 06, 2019137.00137.30135.30136.60136.6045,254
Dec 05, 2019142.00142.00135.30136.10136.1076,697
Dec 04, 2019141.00142.90140.10141.50141.5047,349
Dec 03, 2019142.00142.00139.50140.50140.5063,277
Dec 02, 2019141.00143.50141.00141.30141.3084,866
Nov 29, 2019139.00141.60138.80141.00141.0064,483
Nov 28, 2019138.70139.20137.80139.10139.1032,466
Nov 27, 2019139.00139.90138.20139.60139.6037,029
Nov 26, 2019138.00139.20137.30138.60138.6088,218
Nov 25, 2019138.00140.10137.80137.80137.8041,951
Nov 22, 2019137.00139.30136.10137.50137.5052,909
Nov 21, 2019138.50138.50136.30136.60136.6043,354
Nov 20, 2019140.00140.30136.60138.90138.9039,281
Nov 19, 2019141.50143.40140.30140.40140.4043,691
Nov 18, 2019140.40142.20139.70141.70141.7060,583
Nov 15, 2019139.00141.80138.50141.10141.1050,806
Nov 14, 2019138.00138.80136.80138.50138.5037,112
Nov 13, 2019138.00138.90136.70138.50138.5047,619
Nov 12, 2019137.00139.30136.30138.20138.2047,246
Nov 11, 2019138.90139.80137.20137.20137.2058,169
Nov 08, 2019142.00142.00138.30139.00139.0054,436
Nov 07, 2019140.50143.50140.20142.60142.6047,398
Nov 06, 2019140.50141.20139.30139.50139.5037,032
Nov 05, 2019139.60142.70139.60140.90140.9046,305
Nov 04, 2019138.50140.20138.00139.60139.6047,905
Nov 01, 2019136.10139.30136.00138.50138.5046,303
Oct 31, 2019134.70137.70134.50136.10136.1065,212
Oct 30, 2019135.00138.00131.40135.20135.20119,832
Oct 29, 2019134.40139.10133.90138.80138.8045,879
Oct 28, 2019139.80140.80134.00134.10134.1071,259
Oct 25, 2019138.00140.30138.00139.80139.8029,644
Oct 24, 2019138.50139.10137.40137.60137.6025,425
Oct 23, 2019139.00139.20137.40138.00138.0034,774
Oct 22, 2019139.00140.10138.10138.80138.8031,448
Oct 21, 2019136.30140.00136.30139.20139.2030,382
Oct 18, 2019138.10138.30135.00136.40136.4040,764
Oct 17, 2019138.00141.30137.40138.20138.2042,422
Oct 16, 2019138.70138.70136.60138.30138.3035,045
Oct 15, 2019136.60139.10136.40138.40138.4053,573
Oct 14, 2019136.60136.60134.40136.20136.2030,554
Oct 11, 2019135.50138.40134.80137.00137.0064,647
Oct 10, 2019133.30135.90132.00135.50135.5082,297
Oct 09, 2019131.00133.40130.60133.10133.1039,169
Oct 08, 2019133.50133.50130.20131.80131.8038,855
Oct 07, 2019132.90133.90131.50133.40133.4055,238
Oct 04, 2019133.00134.20130.90132.60132.6037,313
Oct 03, 2019131.00133.90130.40132.30132.3065,561
Oct 02, 2019133.50133.50130.50130.80130.8074,913
Oct 01, 2019139.50140.70133.60134.00134.0059,217
Sep 30, 2019139.80140.50138.30139.30139.3048,200
Sep 27, 2019138.50139.40137.30139.40139.4057,452
Sep 26, 2019138.00141.20137.90138.00138.0064,248
Sep 25, 2019139.00139.00135.40137.90137.9046,585
Sep 24, 2019140.00140.50138.70139.60139.6057,519
Sep 23, 2019143.30143.60139.50140.60140.6037,755
Sep 20, 2019143.70144.40142.40143.70143.7067,346
Sep 19, 2019141.50144.80141.30144.00144.0050,680
Sep 18, 2019143.20144.40141.10141.50141.5045,811
Sep 17, 2019143.00143.90141.20143.50143.5055,940
Sep 16, 2019145.50145.50141.90143.20143.2043,378
Sep 13, 2019142.60147.30141.70146.40146.4050,064
Sep 12, 2019143.50144.50141.40142.80142.8087,503
Sep 11, 2019144.90145.50143.00143.20143.2053,934
Sep 10, 2019144.00144.70142.10144.00144.0048,611
Sep 09, 2019144.00145.20143.80144.50144.5033,860
Sep 06, 2019148.50148.50142.70144.00144.0077,474
Sep 05, 2019143.00149.90143.00148.30148.30108,173
Sep 04, 2019139.00142.50139.00141.80141.8050,197
Sep 03, 2019140.10141.00136.20137.10137.1059,182
Sep 02, 2019141.90142.00138.90140.30140.3041,775
Aug 30, 2019139.00142.40138.10141.50141.5057,290
Aug 29, 2019137.50139.50136.80138.80138.8031,549
Aug 28, 2019140.50140.50135.10137.30137.3057,505
Aug 27, 2019139.60140.90138.80140.80140.8050,616
Aug 26, 2019139.80140.50138.70140.00140.0032,454
Aug 23, 2019143.70144.60140.00140.00140.0059,488
Aug 22, 2019144.00145.10143.20143.20143.2071,515
Aug 21, 2019137.70144.60137.70144.60144.6092,232
Aug 20, 2019137.70137.80135.70135.80135.8070,969
Aug 19, 2019134.20138.60134.20138.40138.4073,602
Aug 16, 2019132.30134.10131.90133.70133.7041,005
Aug 15, 2019133.00133.60130.50131.80131.8055,354
Aug 14, 2019135.20135.20132.70132.90132.9049,958
Aug 13, 2019135.00135.90132.00134.90134.9061,866
Aug 12, 2019137.10139.20134.80135.30135.3045,841
Aug 09, 2019136.50139.20136.00136.50136.50101,434
Aug 08, 2019134.00136.30132.30136.20136.2088,965
Aug 07, 2019132.40133.80130.80132.60132.60114,486
Aug 06, 2019135.50136.50132.40132.40132.4075,759
Aug 05, 2019139.20140.00134.20135.90135.90109,593
Aug 02, 2019142.10143.00139.60140.50140.5064,369
Aug 01, 2019145.00145.30143.60144.40144.4034,064
Jul 31, 2019145.90146.70144.10145.00145.0074,428
Jul 30, 2019149.50149.50145.40146.00146.0054,537
Jul 29, 2019149.60150.20149.20149.50149.5038,959
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...