Skip to main content
Skandinaviska Enskilda Banken AB (publ) (LON:0HBY)
London flag London · Delayed Price · Currency is GBP · Price in SEK
188.33
-0.17 (-0.09%)
At close: Dec 4, 2025

LON:0HBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025189.50189.40186.75188.33188.33-0.09%1,065,896
Dec 3, 2025190.28190.10188.25188.50188.50-0.71%148,850
Dec 2, 2025189.58190.30189.20189.85189.850.88%1,452,722
Dec 1, 2025187.78189.40187.55188.20188.200.19%101,598
Nov 28, 2025187.63188.75187.10187.85187.850.40%267,558
Nov 27, 2025185.85187.85185.25187.10187.100.75%252,468
Nov 26, 2025183.73186.20183.55185.70185.701.46%367,796
Nov 25, 2025181.43183.20180.85183.03183.031.15%442,482
Nov 24, 2025180.68184.20180.85180.95180.950.92%341,815
Nov 21, 2025177.83179.60177.35179.30179.30-0.18%1,052,529
Nov 20, 2025178.65180.68178.60179.63179.621.53%129,755
Nov 19, 2025176.75177.55175.20176.92176.92-0.31%294,765
Nov 18, 2025179.28179.25176.15177.47177.47-2.18%241,364
Nov 17, 2025182.85182.80180.70181.43181.43-0.49%167,758
Nov 14, 2025185.45185.05181.35182.33182.33-2.87%157,323
Nov 13, 2025186.85187.95186.45187.72187.720.74%124,250
Nov 12, 2025184.73187.35185.20186.34186.341.25%153,181
Nov 11, 2025182.73184.40182.30184.03184.031.15%377,146
Nov 10, 2025182.05182.58181.15181.93181.930.65%608,435
Nov 7, 2025183.20183.10179.60180.75180.75-0.91%291,882
Nov 6, 2025181.43183.30181.05182.41182.410.75%200,074
Nov 5, 2025180.35181.45179.80181.05181.050.73%394,294
Nov 4, 2025179.60181.00177.70179.74179.74-0.93%107,492
Nov 3, 2025181.05183.25180.40181.42181.42-0.77%389,497
Oct 31, 2025182.70183.85181.40182.82182.820.23%86,844
Oct 30, 2025181.33182.75180.60182.40182.400.55%867,480
Oct 29, 2025181.93182.25180.20181.40181.40-0.38%272,514
Oct 28, 2025181.75182.30181.40182.09182.090.30%365,979
Oct 27, 2025181.65182.20180.25181.54181.540.90%107,871
Oct 24, 2025181.50181.30178.88179.92179.92-0.82%1,563,964
Oct 23, 2025178.90185.25178.80181.42181.42-0.03%259,544
Oct 22, 2025181.40182.68180.90181.46181.460.27%448,334
Oct 21, 2025181.60182.10180.53180.97180.97-0.04%131,058
Oct 20, 2025181.40181.70179.80181.05181.050.84%1,281,918
Oct 17, 2025179.28180.65178.00179.55179.55-1.11%309,786
Oct 16, 2025181.85182.75180.60181.56181.55-0.56%395,761
Oct 15, 2025181.95182.80181.00182.58182.580.68%4,518,367
Oct 14, 2025180.03182.05179.00181.34181.34-0.56%429,647
Oct 13, 2025183.33184.25181.25182.36182.36-1.01%104,535
Oct 10, 2025183.65185.20183.05184.23184.230.33%1,350,104
Oct 9, 2025181.93183.90182.00183.63183.630.98%119,496
Oct 8, 2025183.90185.53180.75181.84181.84-1.96%138,559
Oct 7, 2025186.28186.00184.00185.48185.48-0.65%159,277
Oct 6, 2025184.60187.40183.85186.69186.691.53%5,692,400
Oct 3, 2025183.88185.60183.60183.88183.88-0.07%75,723
Oct 2, 2025185.50185.45182.85184.00183.99-0.33%319,526
Oct 1, 2025183.78185.60182.55184.61184.61-0.23%11,372,700
Sep 30, 2025185.03186.10183.05185.03185.03-0.16%445,158
Sep 29, 2025185.75186.20185.00185.33185.330.76%474,106
Sep 26, 2025183.30185.75183.30183.93183.930.69%1,328,959
Sep 25, 2025182.08182.85180.30182.67182.670.35%4,311,909
Sep 24, 2025184.10184.30181.75182.04182.03-1.23%968,074
Sep 23, 2025181.90184.65180.10184.30184.301.68%3,452,814
Sep 22, 2025182.55182.50180.80181.25181.25-1.48%2,385,230
Sep 19, 2025180.48184.40179.80183.96183.962.19%991,416
Sep 18, 2025182.70182.95179.30180.03180.03-0.99%285,553
Sep 17, 2025180.85182.25180.65181.83181.830.25%175,301
Sep 16, 2025182.00182.60180.15181.38181.38-0.19%450,218
Sep 15, 2025181.28182.70180.90181.72181.721.01%608,948
Sep 12, 2025179.65180.45178.40179.90179.900.44%1,465,722
Sep 11, 2025179.23179.50178.45179.12179.110.16%1,615,737
Sep 10, 2025177.55179.05177.30178.84178.841.27%376,864
Sep 9, 2025177.15178.55175.95176.59176.590.50%270,358
Sep 8, 2025176.38176.55175.20175.72175.72-0.48%258,900
Sep 5, 2025177.28177.48175.58176.56176.560.03%2,919,969
Sep 4, 2025174.95177.05174.90176.50176.500.80%621,416
Sep 3, 2025175.38175.75174.50175.11175.11-0.28%1,374,568
Sep 2, 2025177.43177.50174.70175.60175.60-0.63%4,604,012
Sep 1, 2025175.25177.45175.25176.71176.711.47%2,658,601
Aug 29, 2025174.45175.50173.25174.15174.15-0.48%2,455,212
Aug 28, 2025175.93176.65174.65174.99174.98-0.21%537,099
Aug 27, 2025177.60177.65174.80175.35175.35-0.89%259,832
Aug 26, 2025178.28178.45175.45176.93176.93-1.73%1,302,476
Aug 25, 2025179.70180.28179.45180.04180.040.13%3,032,706
Aug 22, 2025177.93180.40177.93179.80179.801.19%138,247
Aug 21, 2025177.88178.55177.25177.68177.680.13%104,874
Aug 20, 2025177.20178.40176.70177.46177.45-0.57%1,703,705
Aug 19, 2025178.38178.80177.70178.48178.480.29%815,712
Aug 18, 2025180.05180.10177.55177.97177.97-1.59%475,653
Aug 15, 2025180.98181.15179.95180.85180.850.43%415,993
Aug 14, 2025179.25180.23178.95180.08180.080.94%126,956
Aug 13, 2025178.23179.45177.30178.39178.390.64%2,108,660
Aug 12, 2025176.90177.95176.80177.25177.250.82%403,805
Aug 11, 2025175.93176.40175.60175.81175.810.39%140,002
Aug 8, 2025174.68175.35174.70175.13175.130.47%50,166
Aug 7, 2025173.20175.05173.10174.32174.320.72%365,972
Aug 6, 2025172.48173.40172.50173.07173.070.53%24,111
Aug 5, 2025172.80172.90170.95172.16172.160.63%573,680
Aug 4, 2025169.78172.05170.25171.08171.070.91%132,833
Aug 1, 2025170.18170.70168.15169.53169.53-1.69%216,909
Jul 31, 2025173.55173.00171.40172.45172.45-0.30%238,999
Jul 30, 2025171.50173.80171.80172.96172.960.20%113,459
Jul 29, 2025170.35173.20168.65172.62172.620.66%158,543
Jul 28, 2025172.45172.55170.20171.48171.480.43%45,004
Jul 25, 2025171.08171.60169.88170.74170.74-0.56%214,978
Jul 24, 2025171.60172.45171.15171.70171.701.22%1,869,310
Jul 23, 2025168.63170.45168.50169.63169.631.17%1,778,297
Jul 22, 2025167.50168.05166.38167.66167.660.68%4,321,523
Jul 21, 2025166.28167.73165.80166.53166.530.22%143,636
Jul 18, 2025165.25166.93165.25166.17166.171.42%137,042