IOB - Delayed Quote
SEK
Skandinaviska Enskilda Banken AB (publ) (0HBY.IL)
215.70
+1.00
(+0.47%)
At close: November 5 at 4:29:48 PM GMT
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
Nov 4, 2026
210.20
215.40
210.25
214.70
214.70
456,395
Nov 3, 2026
207.20
210.40
207.65
209.95
209.95
263,752
Nov 2, 2026
206.65
209.20
206.10
209.05
209.05
1,206,494
Oct 30, 2026
208.20
207.95
207.25
208.00
208.00
59,295
Oct 29, 2026
208.00
210.00
208.30
208.00
208.00
167,019
Oct 28, 2026
208.00
208.60
207.20
208.10
208.10
191,524
Oct 27, 2026
203.95
208.50
203.90
206.15
206.15
3,179,325
Oct 26, 2026
202.07
205.80
202.50
204.15
204.15
86,660
Oct 23, 2026
203.38
203.50
200.75
201.20
201.20
636,998
Oct 22, 2026
207.40
210.70
203.60
205.90
205.90
1,030,802
Oct 21, 2026
217.15
218.50
215.35
217.20
217.20
83,652
Oct 20, 2026
215.50
218.00
214.50
217.70
217.70
1,235,634
Oct 19, 2026
218.15
218.30
215.90
217.85
217.85
2,816,824
Oct 16, 2026
218.60
219.85
217.60
218.60
218.60
1,323,864
Oct 15, 2026
219.10
219.45
216.60
216.70
216.70
299,827
Oct 14, 2026
220.60
221.90
215.10
220.10
220.10
1,526,820
Oct 13, 2026
231.30
232.30
230.10
231.30
231.30
507,993
Oct 12, 2026
229.50
229.90
228.70
229.50
229.50
222,967
Oct 9, 2026
226.95
228.00
226.65
227.20
227.20
281,538
Oct 8, 2026
224.20
225.35
222.60
224.20
224.20
1,019,157
Oct 7, 2026
229.75
230.70
225.60
225.65
225.65
224,920
Oct 6, 2026
235.35
236.10
228.20
230.15
230.15
178,555
Oct 5, 2026
232.75
233.35
231.15
232.60
232.60
511,797
Oct 2, 2026
229.90
233.00
229.00
232.30
232.30
269,601
Oct 1, 2026
231.45
232.90
228.40
228.80
228.80
1,435,525
Sep 30, 2026
236.10
237.60
232.90
233.55
233.55
61,043
Sep 29, 2026
237.25
238.50
234.85
234.80
234.80
38,722
Sep 28, 2026
235.40
238.30
234.80
237.95
237.95
480,835
Sep 25, 2026
233.60
235.30
232.75
233.60
233.60
238,608
Sep 24, 2026
231.30
233.05
230.50
231.30
231.30
630,260
Sep 23, 2026
234.85
233.70
230.95
232.35
232.35
40,746
Sep 22, 2026
235.50
235.90
233.00
235.30
235.30
226,056
Sep 21, 2026
229.00
235.30
230.25
233.80
233.80
149,674
Sep 18, 2026
230.65
229.95
226.85
228.20
228.20
220,527
Sep 17, 2026
229.10
231.50
229.40
231.40
231.40
1,001,727
Sep 16, 2026
228.80
229.70
227.95
228.80
228.80
532,299
Sep 15, 2026
227.85
228.80
224.75
227.90
227.90
634,810
Sep 14, 2026
227.95
231.40
227.70
230.30
230.30
218,016
Sep 11, 2026
227.20
229.55
226.90
229.60
229.60
155,284
Sep 10, 2026
225.10
227.40
225.20
225.55
225.55
211,186
Sep 9, 2026
225.15
225.40
223.20
225.15
225.15
197,794
Sep 8, 2026
226.40
226.90
224.90
226.25
226.25
124,315
Sep 7, 2026
225.90
227.40
225.60
225.75
225.75
145,724
Sep 4, 2026
225.90
226.90
224.70
225.85
225.85
848,917
Sep 3, 2026
222.95
226.10
222.80
225.35
225.35
95,441
Sep 2, 2026
223.75
223.75
222.50
223.75
223.75
2,966,869
Sep 1, 2026
225.05
226.40
222.60
222.70
222.70
712,299
Aug 28, 2026
223.35
224.00
222.60
223.85
223.85
126,128
Aug 27, 2026
222.10
223.75
221.24
222.10
222.10
183,994
Aug 26, 2026
220.70
222.71
220.90
220.70
220.70
108,260
Aug 25, 2026
219.35
220.80
219.00
219.35
219.35
1,476,626
Aug 24, 2026
219.60
219.55
216.45
217.25
217.25
161,940
Aug 21, 2026
219.10
221.27
219.40
221.25
221.25
283,294
Aug 20, 2026
216.90
218.80
216.90
216.60
216.60
1,622,469
Aug 19, 2026
220.30
220.10
216.75
217.85
217.85
508,594
Aug 18, 2026
220.70
221.13
219.47
220.70
220.70
131,002
Aug 17, 2026
222.30
222.40
220.95
222.30
222.30
209,015
Aug 14, 2026
222.70
222.37
220.80
222.00
222.00
80,647
Aug 13, 2026
222.45
225.15
222.00
222.95
222.95
712,616
Aug 12, 2026
221.30
221.70
219.80
221.30
221.30
132,774
Aug 11, 2026
222.00
222.10
220.30
222.15
222.15
350,252
Aug 10, 2026
222.95
222.40
220.80
222.95
222.95
227,508
Aug 7, 2026
224.75
225.70
222.85
225.10
225.10
104,210
Aug 6, 2026
224.25
226.90
225.20
226.60
226.60
116,473
Aug 5, 2026
226.70
225.80
222.90
224.00
224.00
94,617
Aug 4, 2026
226.15
228.00
225.25
226.15
226.15
162,997
Aug 3, 2026
224.45
225.70
222.60
224.70
224.70
174,090
Jul 31, 2026
221.65
224.50
221.60
223.80
223.80
321,595
Jul 30, 2026
218.15
222.20
217.80
220.65
220.65
1,620,829
Jul 29, 2026
219.75
220.20
217.90
219.55
219.55
163,406
Jul 28, 2026
220.60
220.30
218.65
220.20
220.20
215,340
Jul 27, 2026
219.20
220.90
219.30
219.20
219.20
987,807
Jul 24, 2026
215.35
218.60
215.40
217.65
217.65
265,170
Jul 23, 2026
217.65
217.70
214.95
215.40
215.40
295,996
Jul 22, 2026
215.90
219.15
215.90
218.15
218.15
182,432
Jul 21, 2026
212.80
215.80
212.80
215.10
215.10
150,958
Jul 20, 2026
215.25
215.50
211.95
212.35
212.35
1,478,833
Jul 17, 2026
214.80
217.00
213.30
214.65
214.65
2,849,502
Jul 16, 2026
214.50
216.60
212.00
216.60
216.60
426,147
Jul 15, 2026
214.00
215.20
210.20
212.70
212.70
2,831,946
Jul 14, 2026
198.98
203.80
197.75
202.43
202.43
1,075,781
Jul 13, 2026
200.10
201.30
199.40
200.10
200.10
682,264
Jul 10, 2026
201.10
201.00
198.95
200.65
200.65
1,700,044
Jul 9, 2026
200.25
201.70
200.10
200.25
200.25
2,402,588
Jul 8, 2026
200.60
200.55
197.50
199.50
199.50
379,255
Jul 7, 2026
199.05
201.60
199.60
201.10
201.10
248,592
Jul 6, 2026
197.80
198.55
197.40
197.80
197.80
1,571,276
Jul 3, 2026
196.10
197.75
195.95
196.25
196.25
1,071,925
Jul 2, 2026
192.80
196.40
192.70
194.85
194.85
103,761
Jul 1, 2026
192.63
193.32
191.70
192.63
192.63
4,183,727
Jun 30, 2026
190.98
193.40
190.07
192.85
192.85
295,735
Jun 29, 2026
191.18
191.15
190.15
190.80
190.80
1,135,853
Jun 26, 2026
189.88
192.74
189.30
189.80
189.80
336,915
Jun 25, 2026
190.27
191.35
190.00
190.27
190.27
608,587
Jun 24, 2026
192.68
192.75
190.15
190.75
190.75
4,121,870
Jun 23, 2026
194.85
194.70
192.95
194.85
194.85
107,050
Jun 22, 2026
195.68
195.85
193.60
194.93
194.93
262,267
Jun 19, 2026
193.57
193.57
193.57
193.57
193.57
-
Jun 18, 2026
193.57
195.40
193.50
193.57
193.57
975,851
Jun 17, 2026
193.30
195.63
192.10
193.25
193.25
238,432
Jun 16, 2026
193.15
194.10
192.35
193.15
193.15
1,901,656
Jun 15, 2026
191.07
193.15
190.45
191.35
191.35
590,055
Jun 12, 2026
185.70
190.00
185.50
188.27
188.27
492,303
Jun 11, 2026
183.38
185.25
183.15
183.35
183.35
399,466
Jun 10, 2026
182.60
184.10
182.10
182.63
182.63
318,275
Jun 9, 2026
183.10
184.60
182.40
183.10
183.10
825,655
Jun 8, 2026
184.00
184.90
181.95
183.40
183.40
464,848
Jun 5, 2026
184.77
185.88
183.60
184.77
184.77
205,954
Jun 4, 2026
180.82
182.30
180.95
180.82
180.82
104,344
Jun 3, 2026
181.68
182.00
180.50
181.68
181.68
89,506
Jun 2, 2026
182.32
183.05
180.80
182.32
182.32
120,721
Jun 1, 2026
184.20
184.25
181.45
182.20
182.20
86,449
May 29, 2026
184.27
184.90
183.45
184.27
184.27
580,142
May 28, 2026
185.45
185.70
183.35
183.32
183.32
306,345
May 27, 2026
186.10
187.25
186.00
186.10
186.10
901,652
May 26, 2026
190.60
190.50
186.30
186.45
186.45
1,091,200
May 22, 2026
185.75
187.55
185.45
185.75
185.75
562,183
May 21, 2026
183.88
185.90
183.85
185.80
185.80
147,947
May 20, 2026
180.82
185.05
180.25
184.60
184.60
1,314,553
May 19, 2026
181.18
182.68
181.00
181.18
181.18
1,079,677
May 18, 2026
177.98
182.00
178.00
181.77
181.77
446,593
May 15, 2026
180.13
180.20
178.05
179.70
179.70
380,001
May 14, 2026
180.43
180.43
180.43
180.43
180.43
-
May 13, 2026
179.68
180.45
177.80
180.43
180.43
91,114
May 12, 2026
179.93
180.50
178.80
180.43
180.43
1,514,281
May 11, 2026
180.68
182.05
180.35
180.38
180.38
26,434
May 8, 2026
179.73
181.00
179.20
179.73
179.73
245,013
May 7, 2026
183.82
183.38
181.40
181.65
181.65
397,058
May 6, 2026
181.57
185.40
181.65
183.40
183.40
167,003
May 5, 2026
178.20
180.55
177.85
178.30
178.30
263,944
May 1, 2026
180.73
180.73
180.73
180.73
180.73
-
Apr 30, 2026
178.25
181.25
178.20
180.73
180.73
445,019
Apr 29, 2026
177.18
181.60
177.05
181.15
181.15
1,569,002
Apr 28, 2026
179.45
180.30
177.95
177.88
177.88
183,627
Apr 27, 2026
178.48
180.15
178.30
178.73
178.73
456,890
Apr 24, 2026
179.15
180.07
177.90
179.15
179.15
409,502
Apr 23, 2026
181.30
181.05
179.70
181.30
181.30
149,382
Apr 22, 2026
183.73
183.55
181.50
181.75
181.75
1,947,727
Apr 21, 2026
182.77
184.25
182.70
182.77
182.77
110,746
Apr 20, 2026
183.10
183.23
181.65
182.68
182.68
4,231,152
Apr 17, 2026
183.10
186.10
182.30
184.95
184.95
78,549
Apr 16, 2026
185.95
186.25
182.88
184.05
184.05
92,347
Apr 15, 2026
185.40
186.18
184.80
185.40
185.40
4,597,071
Apr 14, 2026
184.27
186.05
183.85
184.27
184.27
569,185
Apr 13, 2026
180.10
183.00
179.80
181.98
181.98
168,120
Apr 10, 2026
179.60
182.30
179.70
181.63
181.63
1,136,006
Apr 9, 2026
180.70
180.10
176.85
178.35
178.35
737,834
Apr 8, 2026
182.10
183.20
181.40
182.25
182.25
1,596,782
Apr 7, 2026
177.25
177.90
174.70
175.25
175.25
6,574,739
Apr 2, 2026
176.10
176.35
175.15
175.85
175.85
10,555,500
Apr 1, 2026
177.82
177.75
175.20
175.85
175.85
4,413,594
Mar 31, 2026
170.98
173.75
171.05
173.05
173.05
581,323
Mar 30, 2026
170.50
173.10
168.20
170.20
170.20
2,692,573
Mar 27, 2026
171.10
171.45
168.90
170.65
170.65
16,182,354
Mar 26, 2026
171.15
171.25
169.10
170.95
170.95
194,059
Mar 25, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
168.73
171.20
169.85
170.77
170.77
192,405
Mar 24, 2026
179.38
178.95
176.50
177.18
166.18
2,417,543
Mar 23, 2026
175.00
181.35
173.55
178.25
167.18
334,776
Mar 20, 2026
183.48
183.40
177.95
179.15
168.03
6,510,001
Mar 19, 2026
184.32
184.55
32.01
181.05
169.81
12,263,147
Mar 18, 2026
186.77
188.30
184.68
185.15
173.65
28,195,914
Mar 17, 2026
183.98
187.70
183.55
185.88
174.33
3,182,626
Mar 16, 2026
183.10
185.27
182.75
184.98
173.49
1,041,061
Mar 13, 2026
183.15
185.35
182.15
183.20
171.83
23,105,282
Mar 12, 2026
186.77
187.00
183.38
184.65
173.19
2,052,553
Mar 11, 2026
187.20
188.77
185.90
186.98
175.37
230,366
Mar 10, 2026
187.70
189.20
187.25
187.70
176.05
163,645
Mar 9, 2026
181.30
184.00
179.90
183.18
171.80
107,216
Mar 6, 2026
185.55
186.15
182.30
183.35
171.97
194,447
Mar 5, 2026
184.93
186.65
183.30
186.35
174.78
125,044
Mar 4, 2026
184.15
186.07
183.55
185.98
174.43
292,972
Mar 3, 2026
188.13
185.65
182.63
182.43
171.10
570,056
Mar 2, 2026
188.10
189.95
188.45
189.95
178.16
389,095
Feb 27, 2026
195.82
195.38
192.45
193.60
181.58
533,360
Feb 26, 2026
195.48
196.65
195.30
195.48
183.34
972,719
Feb 25, 2026
193.88
196.40
195.15
196.70
184.49
342,796
Feb 24, 2026
194.60
194.61
192.50
194.50
182.42
8,082,075
Feb 23, 2026
196.68
197.75
194.60
196.68
184.46
2,774,615
Feb 20, 2026
194.18
196.00
193.90
196.15
183.97
449,331
Feb 19, 2026
195.82
196.00
193.00
193.73
181.70
4,740,867
Feb 18, 2026
193.50
195.65
193.60
195.45
183.32
2,180,344
Feb 17, 2026
191.25
193.73
191.80
193.30
181.30
127,575
Feb 16, 2026
189.73
192.55
191.23
192.65
180.69
52,505
Feb 13, 2026
191.57
192.85
187.40
189.25
177.50
394,774
Feb 12, 2026
194.60
194.50
191.00
192.27
180.34
320,906
Feb 11, 2026
194.90
195.43
193.00
194.90
182.80
1,172,908
Feb 10, 2026
196.43
197.20
194.45
196.43
184.23
10,869,793
Feb 9, 2026
198.50
198.50
195.00
196.43
184.23
1,026,901
Feb 6, 2026
194.32
198.25
194.90
196.80
184.58
304,259
Feb 5, 2026
200.25
200.40
193.00
194.10
182.05
303,555
Feb 4, 2026
197.77
202.25
197.85
201.98
189.44
326,373
Feb 3, 2026
196.60
199.95
189.95
198.65
186.32
1,064,984
Feb 2, 2026
190.00
196.15
191.70
195.85
183.69
331,932
Jan 30, 2026
190.15
194.35
190.55
192.45
180.50
392,048
Jan 29, 2026
194.73
195.00
188.30
188.90
177.17
970,805
Jan 28, 2026
204.20
204.45
201.80
201.93
189.39
366,031
Jan 27, 2026
202.48
204.00
202.45
202.23
189.67
2,403,701
Jan 26, 2026
200.55
203.20
200.80
202.73
190.14
109,643
Jan 23, 2026
202.73
202.50
200.75
201.48
188.97
319,876
Jan 22, 2026
202.02
202.80
201.30
202.02
189.48
1,713,980
Jan 21, 2026
196.43
200.50
195.50
198.85
186.50
558,681
Jan 20, 2026
196.10
197.45
195.20
196.10
183.93
66,416
Jan 19, 2026
197.73
198.75
195.60
197.63
185.36
86,787
Jan 16, 2026
202.38
202.10
200.90
201.98
189.44
280,782
Jan 15, 2026
201.25
202.60
201.00
201.98
189.44
354,935
Jan 14, 2026
200.80
201.30
199.60
200.25
187.82
1,017,485
Jan 13, 2026
200.02
201.15
199.35
200.02
187.61
1,133,800
Jan 12, 2026
197.77
199.80
196.70
197.77
185.50
250,473
Jan 9, 2026
198.68
198.60
196.20
198.43
186.11
303,066
Jan 8, 2026
196.43
199.05
195.75
198.30
185.99
251,000
Jan 7, 2026
199.75
199.50
196.57
196.73
184.51
407,204
Jan 6, 2026
197.48
197.48
197.48
197.48
185.21
-
Jan 5, 2026
198.93
199.00
196.75
197.48
185.21
328,830
Jan 2, 2026
195.38
198.95
195.25
197.48
185.21
215,609
Dec 31, 2025
195.40
195.40
195.40
195.40
183.27
-
Dec 30, 2025
193.48
195.70
193.25
195.40
183.27
48,333
Dec 29, 2025
193.10
193.55
192.75
192.95
180.97
128,378
Dec 24, 2025
193.10
193.10
193.10
193.10
181.11
-
Dec 23, 2025
193.07
193.25
191.30
193.10
181.11
201,326
Dec 22, 2025
192.77
192.90
191.40
192.23
180.29
45,091
Dec 19, 2025
191.32
193.40
191.35
193.27
181.28
952,209
Dec 18, 2025
189.23
190.80
187.85
189.23
177.48
154,695
Dec 17, 2025
189.13
189.95
187.85
189.27
177.52
306,548
Dec 16, 2025
190.68
190.75
188.55
188.73
177.01
80,899
Dec 15, 2025
190.85
191.45
190.50
191.30
179.42
114,051
Dec 12, 2025
193.65
194.20
189.75
191.40
179.52
165,606
Dec 11, 2025
189.75
192.75
189.75
191.93
180.01
115,414
Dec 10, 2025
188.25
190.40
188.10
189.95
178.16
48,008
Dec 9, 2025
189.45
189.85
188.43
189.35
177.59
112,841
Dec 8, 2025
188.40
189.60
187.40
188.40
176.70
429,866
Dec 5, 2025
189.02
190.70
188.85
188.93
177.20
197,711
Dec 4, 2025
189.50
189.40
186.75
189.18
177.43
1,065,896
Dec 3, 2025
190.27
190.10
188.25
190.27
178.46
148,849
Dec 2, 2025
189.57
190.30
189.20
189.57
177.81
1,452,722
Dec 1, 2025
187.77
189.40
187.55
187.77
176.12
101,597
Nov 28, 2025
187.63
188.75
187.10
187.85
176.19
267,557
Nov 27, 2025
185.85
187.85
185.25
187.80
176.14
252,467
Nov 26, 2025
183.73
186.20
183.55
185.82
174.29
367,796
Nov 25, 2025
181.43
183.20
180.85
181.43
170.16
442,482
Nov 24, 2025
180.68
184.20
180.85
180.77
169.55
341,815
Nov 21, 2025
177.82
179.60
177.35
177.82
166.78
1,052,529
Nov 20, 2025
178.65
180.68
178.60
180.20
169.01
129,755
Nov 19, 2025
176.75
177.55
175.20
176.75
165.78
294,765
Nov 18, 2025
179.27
179.25
176.15
177.40
166.39
241,364
Nov 17, 2025
182.85
182.80
180.70
180.90
169.67
167,758
Nov 14, 2025
185.45
185.05
181.35
181.50
170.23
157,322
Nov 13, 2025
186.85
187.95
186.45
186.85
175.25
124,250
Nov 12, 2025
184.73
187.35
185.20
186.98
175.37
153,181
Nov 11, 2025
182.73
184.40
182.30
182.73
171.38
377,146
Nov 10, 2025
182.05
182.20
181.15
182.05
170.75
499,513
Nov 7, 2025
183.20
183.10
179.60
181.30
170.04
291,882
Nov 6, 2025
181.43
183.30
181.05
183.30
171.92
200,074
Nov 5, 2025
180.35
181.45
179.80
180.35
169.15
394,294
