Skandinaviska Enskilda Banken AB (publ) (LON:0GUX)
London
· Delayed Price · Currency is GBP · Price in SEK 188.40
-2.20 (-1.15%)
At close: Mar 6, 2026
LON:0GUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 190.40 | 190.40 | 188.40 | 188.40 | 188.40 | -1.15% | 1,319 |
| Mar 5, 2026 | 192.00 | 192.00 | 190.60 | 190.60 | 190.60 | -0.10% | 326 |
| Mar 4, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 1.27% | 1 |
| Mar 3, 2026 | 188.60 | 189.20 | 187.20 | 188.40 | 188.40 | -2.69% | 5,921 |
| Mar 2, 2026 | 193.40 | 193.60 | 193.40 | 193.60 | 193.60 | -3.10% | 166 |
| Feb 26, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 0.60% | 69 |
| Feb 24, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -0.10% | 172 |
| Feb 23, 2026 | 201.50 | 201.50 | 198.60 | 198.80 | 198.80 | -0.40% | 5,554 |
| Feb 20, 2026 | 200.50 | 200.50 | 199.40 | 199.60 | 199.60 | 0.45% | 14,564 |
| Feb 19, 2026 | 201.00 | 201.25 | 198.40 | 198.70 | 198.70 | -1.39% | 18,573 |
| Feb 18, 2026 | 202.50 | 202.50 | 201.50 | 201.50 | 201.50 | 0.50% | 11,530 |
| Feb 17, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 0.65% | 250 |
| Feb 16, 2026 | 199.00 | 199.80 | 199.00 | 199.20 | 199.20 | -0.90% | 318 |
| Feb 11, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 4 |
| Feb 10, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.37% | 12 |
| Feb 5, 2026 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | -2.08% | 1,957 |
| Feb 4, 2026 | 202.00 | 205.00 | 202.00 | 204.50 | 204.50 | 1.74% | 4,223 |
| Feb 3, 2026 | 203.00 | 203.00 | 200.50 | 201.00 | 201.00 | 1.41% | 954 |
| Feb 2, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 0.61% | 471 |
| Jan 30, 2026 | 196.20 | 197.00 | 196.20 | 197.00 | 197.00 | 0.41% | 1,500 |
| Jan 29, 2026 | 197.20 | 199.00 | 195.50 | 196.20 | 196.20 | -6.12% | 4,066 |
| Jan 27, 2026 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | 2.96% | 787 |
| Jan 21, 2026 | 199.20 | 203.00 | 199.20 | 203.00 | 203.00 | -0.98% | 303 |
| Jan 15, 2026 | 204.00 | 205.00 | 203.50 | 205.00 | 205.00 | 0.61% | 4,359 |
| Jan 12, 2026 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | 0.87% | 19 |
| Jan 8, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 3.06% | 1 |
| Dec 29, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.31% | 35 |
| Dec 23, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 0.15% | 88 |
| Dec 22, 2025 | 194.00 | 195.10 | 194.00 | 195.10 | 195.10 | 2.79% | 395 |
| Dec 17, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | -1.66% | 923 |
| Dec 15, 2025 | 193.00 | 193.20 | 192.60 | 193.00 | 193.00 | 0.94% | 813 |
| Dec 10, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -0.10% | 11 |
| Dec 8, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -0.31% | 1 |
| Dec 5, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.42% | 185 |
| 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 |