Skip to main content
Skandinaviska Enskilda Banken AB (publ) (LON:0HBY)
London flag London · Delayed Price · Currency is GBP · Price in SEK
178.80
+0.45 (0.25%)
At close: Apr 27, 2026

LON:0HBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026178.48180.15178.30178.80178.800.25%456,890
Apr 24, 2026179.15180.08177.90178.35178.35-1.14%409,503
Apr 23, 2026181.30181.05179.70180.40180.40-1.04%149,382
Apr 22, 2026183.73183.55181.50182.30182.30-0.41%1,947,727
Apr 21, 2026182.78184.25182.70183.05183.05-110,746
Apr 20, 2026183.10183.23181.65183.05183.05-0.40%4,231,152
Apr 17, 2026183.10186.10182.30183.79183.790.15%78,549
Apr 16, 2026185.95186.25182.88183.53183.53-1.28%92,347
Apr 15, 2026185.40186.18184.80185.90185.900.05%4,597,072
Apr 14, 2026184.28186.05183.85185.80185.801.53%569,186
Apr 13, 2026180.10183.00179.80183.00183.000.77%168,120
Apr 10, 2026179.60182.30179.70181.60181.601.89%1,136,006
Apr 9, 2026180.70180.10176.85178.24178.24-1.99%737,835
Apr 8, 2026182.10183.20181.40181.85181.853.65%1,596,782
Apr 7, 2026177.25177.90174.70175.45175.45-0.29%6,574,739
Apr 2, 2026176.10176.35175.15175.97175.97-1.00%10,555,500
Apr 1, 2026177.83177.75175.20177.75177.753.16%4,413,594
Mar 31, 2026170.98173.75171.05172.30172.300.94%581,323
Mar 30, 2026170.50173.10168.20170.70170.700.47%2,692,573
Mar 27, 2026171.10171.45168.90169.90169.90-0.47%16,182,350
Mar 26, 2026171.15171.25169.10170.70170.70-0.15%194,059
Mar 25, 2026168.73171.20169.85170.95170.95-4.28%192,405
Mar 24, 2026179.38178.95176.50178.60167.51-0.31%2,417,543
Mar 23, 2026175.00181.35173.55179.15168.03-2.16%334,777
Mar 20, 2026183.48183.40177.95183.10171.730.91%6,510,001
Mar 19, 2026184.33184.55180.75181.45170.18-3.13%12,263,140
Mar 18, 2026186.78188.30184.68187.30175.680.95%28,195,910
Mar 17, 2026183.98187.70183.55185.55174.030.81%3,182,627
Mar 16, 2026183.10185.28182.75184.05172.620.55%1,041,062
Mar 13, 2026183.15185.35182.15183.05171.69-0.38%23,105,280
Mar 12, 2026186.78187.00183.38183.75172.34-1.80%2,052,553
Mar 11, 2026187.20188.78185.90187.12175.50-0.81%230,366
Mar 10, 2026187.70189.20187.25188.65176.932.97%163,645
Mar 9, 2026181.30184.00179.90183.20171.82-0.33%107,217
Mar 6, 2026185.55186.15182.30183.80172.39-1.08%194,447
Mar 5, 2026184.93186.65183.30185.80174.260.40%125,044
Mar 4, 2026184.15186.08183.55185.07173.580.67%292,972
Mar 3, 2026188.13185.65182.63183.83172.42-2.61%570,056
Mar 2, 2026188.10189.95187.00188.75177.03-2.36%389,096
Feb 27, 2026195.83195.38192.45193.33181.32-1.35%533,360
Feb 26, 2026195.48196.65195.30195.97183.800.24%972,719
Feb 25, 2026193.88196.40195.15195.50183.361.14%342,796
Feb 24, 2026194.60194.61192.50193.30181.30-0.67%8,082,075
Feb 23, 2026196.68197.75194.60194.60182.52-0.71%2,774,615
Feb 20, 2026194.18196.00193.90196.00183.830.68%449,332
Feb 19, 2026195.83196.00193.00194.68182.59-0.12%4,740,867
Feb 18, 2026193.50195.65193.60194.92182.821.58%2,180,345
Feb 17, 2026191.25193.73191.80191.89179.98-0.08%127,575
Feb 16, 2026189.73192.55191.23192.04180.121.22%52,505
Feb 13, 2026191.58192.85187.40189.72177.94-1.83%394,775
Feb 12, 2026194.60194.50191.00193.25181.250.03%320,906
Feb 11, 2026194.90195.43193.00193.20181.21-1.25%1,172,908
Feb 10, 2026196.43197.20194.45195.64183.49-0.26%10,869,790
Feb 9, 2026198.50198.50195.00196.15183.97-0.59%1,026,901
Feb 6, 2026194.33198.25194.90197.30185.05-0.20%304,259
Feb 5, 2026200.25200.40193.00197.70185.43-1.54%303,555
Feb 4, 2026197.78202.25197.85200.79188.320.73%326,374
Feb 3, 2026196.60199.95189.95199.32186.951.64%1,064,985
Feb 2, 2026190.00196.15191.70196.11183.941.32%331,932
Jan 30, 2026190.15194.35190.55193.56181.541.75%392,048
Jan 29, 2026194.73195.00188.30190.23178.42-6.24%970,806
Jan 28, 2026204.20204.45201.80202.89190.29-0.55%366,031
Jan 27, 2026202.48204.00202.45204.00191.331.01%2,403,701
Jan 26, 2026200.55203.20200.80201.97189.430.26%109,643
Jan 23, 2026202.73202.50200.75201.44188.93-0.28%319,876
Jan 22, 2026202.03202.80201.30202.00189.462.21%1,713,981
Jan 21, 2026196.43200.50195.50197.63185.360.25%558,682
Jan 20, 2026196.10197.45195.20197.14184.90-66,417
Jan 19, 2026197.73198.75195.60197.14184.90-2.13%86,787
Jan 16, 2026202.38202.10200.90201.42188.91-0.28%280,782
Jan 15, 2026201.25202.60201.00201.98189.440.99%354,936
Jan 14, 2026200.80201.30199.60200.00187.58-0.35%1,017,486
Jan 13, 2026200.03201.15199.35200.70188.240.65%1,133,800
Jan 12, 2026197.78199.80196.70199.41187.031.25%250,473
Jan 9, 2026198.68198.60196.20196.95184.72-0.78%303,066
Jan 8, 2026196.43199.05195.75198.50186.18-0.10%251,000
Jan 7, 2026199.75199.50196.58198.70186.370.41%407,204
Jan 5, 2026198.93199.00196.75197.90185.61-0.03%328,830
Jan 2, 2026195.38198.95195.25197.95185.661.19%215,610
Dec 30, 2025193.48195.70193.25195.63183.481.23%48,333
Dec 29, 2025193.10193.55192.75193.25181.250.26%128,379
Dec 23, 2025193.08193.25191.30192.75180.780.08%201,326
Dec 22, 2025192.78192.90191.40192.60180.640.08%45,092
Dec 19, 2025191.33193.40191.35192.45180.501.58%952,209
Dec 18, 2025189.23190.80187.85189.47177.700.53%154,696
Dec 17, 2025189.13189.95187.85188.46176.76-0.05%306,548
Dec 16, 2025190.68190.75188.55188.55176.84-1.21%80,900
Dec 15, 2025190.85191.45190.50190.85179.000.58%114,051
Dec 12, 2025193.65194.20189.75189.75177.97-1.56%165,606
Dec 11, 2025189.75192.75189.75192.75180.781.26%115,414
Dec 10, 2025188.25190.40188.10190.35178.530.69%48,008
Dec 9, 2025189.45189.85188.43189.04177.310.19%112,841
Dec 8, 2025188.40189.60187.40188.69176.97-0.09%429,866
Dec 5, 2025189.03190.70188.85188.85177.130.28%197,711
Dec 4, 2025189.50189.40186.75188.33176.63-0.09%1,065,896
Dec 3, 2025190.28190.10188.25188.50176.80-0.71%148,850
Dec 2, 2025189.58190.30189.20189.85178.060.88%1,452,722
Dec 1, 2025187.78189.40187.55188.20176.510.19%101,598
Nov 28, 2025187.63188.75187.10187.85176.190.40%267,558
Nov 27, 2025185.85187.85185.25187.10175.480.75%252,468