Skandinaviska Enskilda Banken AB (publ) (LON:0GUX)
London
· Delayed Price · Currency is GBP · Price in SEK 191.20
+2.00 (1.06%)
At close: Dec 4, 2025
LON:0GUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 1.06% | 243 |
| Dec 1, 2025 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - | 2,851 |
| Nov 28, 2025 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 2.27% | 61 |
| Nov 25, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.87% | 1 |
| Nov 24, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 0.78% | 47 |
| Nov 21, 2025 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 1.24% | 80 |
| Nov 19, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 528 |
| Nov 18, 2025 | 180.80 | 180.80 | 178.00 | 178.00 | 178.00 | -3.26% | 317 |
| Nov 14, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.71% | 87 |
| Nov 13, 2025 | 189.40 | 189.40 | 187.20 | 187.20 | 187.20 | -0.27% | 4,372 |
| Nov 12, 2025 | 187.20 | 187.70 | 186.60 | 187.70 | 187.70 | 1.57% | 3,153 |
| Nov 11, 2025 | 185.60 | 185.60 | 184.60 | 184.80 | 184.80 | -0.11% | 18,103 |
| Nov 10, 2025 | 185.10 | 185.10 | 184.60 | 185.00 | 185.00 | 0.27% | 3,220 |
| Nov 7, 2025 | 185.60 | 185.60 | 184.50 | 184.50 | 184.50 | -1.13% | 75 |
| Nov 6, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 0.86% | 26 |
| Nov 5, 2025 | 184.20 | 185.00 | 184.20 | 185.00 | 185.00 | 0.38% | 134 |
| Nov 4, 2025 | 183.60 | 184.60 | 183.60 | 184.30 | 184.30 | -0.54% | 141 |
| Oct 31, 2025 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | -0.11% | 109 |
| Oct 30, 2025 | 185.60 | 185.60 | 185.50 | 185.50 | 185.50 | 1.15% | 105 |
| Oct 29, 2025 | 184.80 | 184.80 | 183.40 | 183.40 | 183.40 | -0.38% | 227 |
| Oct 28, 2025 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 0.93% | 26 |
| Oct 27, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | -0.33% | 101 |
| Oct 23, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2.35% | 168 |
| Oct 17, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -1.00% | 38 |
| Oct 15, 2025 | 182.20 | 182.20 | 180.60 | 180.60 | 180.60 | 0.33% | 1,081 |
| Oct 14, 2025 | 180.20 | 180.20 | 180.00 | 180.00 | 180.00 | -1.85% | 1,059 |
| Oct 13, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -0.22% | 358 |
| Oct 10, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 0.22% | 368 |
| Oct 9, 2025 | 182.80 | 183.40 | 182.80 | 183.40 | 183.40 | -0.97% | 109 |
| Oct 7, 2025 | 186.40 | 186.40 | 184.80 | 185.20 | 185.20 | -0.54% | 569 |
| Oct 6, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | 1.31% | 20 |
| Oct 3, 2025 | 184.00 | 184.00 | 183.80 | 183.80 | 183.80 | - | 46 |
| Sep 30, 2025 | 184.30 | 184.30 | 183.40 | 183.80 | 183.80 | -0.43% | 195 |
| Sep 29, 2025 | 183.80 | 184.80 | 183.80 | 184.60 | 184.60 | 0.65% | 513 |
| Sep 26, 2025 | 182.40 | 183.80 | 182.20 | 183.40 | 183.40 | 2.69% | 435 |
| Sep 25, 2025 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.78% | 69 |
| Sep 24, 2025 | 181.60 | 181.60 | 179.60 | 180.00 | 180.00 | -0.77% | 287 |
| Sep 23, 2025 | 179.40 | 181.40 | 178.80 | 181.40 | 181.40 | 1.68% | 276 |
| Sep 22, 2025 | 179.00 | 179.00 | 178.40 | 178.40 | 178.40 | -0.67% | 84 |
| Sep 19, 2025 | 181.00 | 181.00 | 179.60 | 179.60 | 179.60 | 0.79% | 14,943 |
| Sep 18, 2025 | 179.20 | 179.20 | 178.20 | 178.20 | 178.20 | -0.67% | 201 |
| Sep 17, 2025 | 178.60 | 179.80 | 178.60 | 179.40 | 179.40 | 0.79% | 456 |
| Sep 16, 2025 | 179.80 | 179.80 | 178.00 | 178.00 | 178.00 | -1.22% | 468 |
| Sep 15, 2025 | 180.20 | 180.40 | 180.00 | 180.20 | 180.20 | 0.22% | 10,803 |
| Sep 12, 2025 | 180.20 | 180.20 | 179.60 | 179.80 | 179.80 | 0.33% | 1,104 |
| Sep 11, 2025 | 179.00 | 179.20 | 179.00 | 179.20 | 179.20 | 1.82% | 129 |
| Sep 9, 2025 | 176.80 | 177.40 | 176.00 | 176.00 | 176.00 | -0.23% | 560 |
| Sep 8, 2025 | 176.60 | 176.60 | 176.40 | 176.40 | 176.40 | -0.68% | 62 |
| Sep 5, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 0.11% | 81 |
| Sep 4, 2025 | 176.00 | 177.60 | 176.00 | 177.40 | 177.40 | 1.14% | 440 |
| Sep 3, 2025 | 176.20 | 176.20 | 175.40 | 175.40 | 175.40 | -0.85% | 78 |
| Sep 2, 2025 | 177.80 | 177.80 | 176.90 | 176.90 | 176.90 | -0.17% | 253 |
| Sep 1, 2025 | 177.00 | 177.40 | 176.40 | 177.20 | 177.20 | 1.72% | 277 |
| Aug 29, 2025 | 175.00 | 175.00 | 173.60 | 174.20 | 174.20 | -0.80% | 834 |
| Aug 28, 2025 | 175.40 | 175.60 | 175.40 | 175.60 | 175.60 | -0.23% | 128 |
| Aug 27, 2025 | 175.40 | 176.20 | 175.40 | 176.00 | 176.00 | -1.01% | 218 |
| Aug 26, 2025 | 177.60 | 177.80 | 176.80 | 177.80 | 177.80 | -1.00% | 779 |
| Aug 25, 2025 | 180.20 | 180.40 | 179.40 | 179.60 | 179.60 | -0.11% | 11,301 |
| Aug 22, 2025 | 180.40 | 180.40 | 179.20 | 179.80 | 179.80 | - | 3,614 |
| Aug 21, 2025 | 178.60 | 179.80 | 178.40 | 179.80 | 179.80 | 0.56% | 490 |
| Aug 20, 2025 | 177.80 | 178.80 | 177.80 | 178.80 | 178.80 | 0.11% | 410 |
| Aug 19, 2025 | 179.20 | 179.20 | 178.60 | 178.60 | 178.60 | 0.68% | 122 |
| Aug 18, 2025 | 177.80 | 177.80 | 177.40 | 177.40 | 177.40 | -1.22% | 129 |
| Aug 15, 2025 | 181.00 | 181.00 | 179.60 | 179.60 | 179.60 | -0.44% | 3,292 |
| Aug 14, 2025 | 180.40 | 180.40 | 180.20 | 180.40 | 180.40 | -0.11% | 371 |
| Aug 13, 2025 | 180.00 | 180.60 | 180.00 | 180.60 | 180.60 | 0.78% | 311 |
| Aug 12, 2025 | 179.80 | 179.80 | 179.20 | 179.20 | 179.20 | 0.56% | 177 |
| Aug 11, 2025 | 178.40 | 178.40 | 178.20 | 178.20 | 178.20 | 1.02% | 520 |
| Aug 7, 2025 | 176.80 | 176.80 | 176.20 | 176.40 | 176.40 | 0.80% | 221 |
| Aug 6, 2025 | 175.80 | 175.80 | 175.00 | 175.00 | 175.00 | 0.46% | 196 |
| Aug 5, 2025 | 173.20 | 175.20 | 173.20 | 174.20 | 174.20 | 0.58% | 227 |
| Aug 4, 2025 | 172.20 | 173.40 | 172.20 | 173.20 | 173.20 | 1.17% | 162 |
| Aug 1, 2025 | 171.80 | 172.00 | 171.20 | 171.20 | 171.20 | -2.17% | 99 |
| Jul 31, 2025 | 174.40 | 175.00 | 174.40 | 175.00 | 175.00 | - | 64 |
| Jul 30, 2025 | 175.20 | 175.80 | 175.00 | 175.00 | 175.00 | 0.34% | 711 |
| Jul 29, 2025 | 174.00 | 175.00 | 174.00 | 174.40 | 174.40 | 0.93% | 392 |
| Jul 28, 2025 | 174.00 | 174.00 | 172.60 | 172.80 | 172.80 | -0.23% | 749 |
| Jul 25, 2025 | 173.80 | 173.80 | 173.20 | 173.20 | 173.20 | -0.69% | 80 |
| Jul 24, 2025 | 175.00 | 175.00 | 174.40 | 174.40 | 174.40 | 0.81% | 71 |
| Jul 23, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.46% | 355 |
| Jul 22, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -0.23% | 20 |
| Jul 21, 2025 | 171.40 | 172.60 | 170.80 | 172.60 | 172.60 | 1.41% | 543 |
| Jul 18, 2025 | 170.00 | 170.40 | 170.00 | 170.20 | 170.20 | 2.84% | 409 |
| Jul 16, 2025 | 168.40 | 169.00 | 165.50 | 165.50 | 165.50 | -1.49% | 1,036 |
| Jul 15, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.12% | 3 |
| Jul 14, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | -0.12% | 74 |
| Jul 11, 2025 | 170.00 | 170.00 | 168.40 | 168.40 | 168.40 | -2.32% | 364 |
| Jul 10, 2025 | 171.40 | 172.40 | 171.40 | 172.40 | 172.40 | 2.25% | 215 |
| Jul 9, 2025 | 168.40 | 168.60 | 168.40 | 168.60 | 168.60 | 0.36% | 274 |
| Jul 8, 2025 | 167.40 | 168.00 | 167.40 | 168.00 | 168.00 | -0.12% | 1,573 |
| Jul 4, 2025 | 168.00 | 168.80 | 168.00 | 168.20 | 168.20 | -0.36% | 592 |
| Jul 3, 2025 | 169.20 | 169.20 | 168.80 | 168.80 | 168.80 | -0.71% | 674 |
| Jul 2, 2025 | 168.60 | 170.00 | 168.60 | 170.00 | 170.00 | 2.16% | 31 |
| Jul 1, 2025 | 167.00 | 167.00 | 166.40 | 166.40 | 166.40 | -1.07% | 167 |
| Jun 30, 2025 | 169.00 | 169.00 | 168.20 | 168.20 | 168.20 | -0.12% | 433 |
| Jun 27, 2025 | 166.20 | 169.00 | 166.20 | 168.40 | 168.40 | 1.81% | 727 |
| Jun 26, 2025 | 165.40 | 165.80 | 165.40 | 165.40 | 165.40 | -0.96% | 148 |
| Jun 25, 2025 | 166.80 | 167.20 | 166.60 | 167.00 | 167.00 | -0.24% | 390 |
| Jun 24, 2025 | 168.00 | 168.20 | 167.40 | 167.40 | 167.40 | 1.09% | 243 |
| Jun 23, 2025 | 165.60 | 165.60 | 165.00 | 165.60 | 165.60 | -0.24% | 215 |