SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	48.88	49.06	48.56	48.72	48.72	-0.57%	29,123
Nov 27, 2025	48.58	49.02	48.36	49.00	49.00	1.16%	34,186
Nov 26, 2025	48.48	48.70	47.90	48.44	48.44	0.29%	48,876
Nov 25, 2025	47.98	48.50	47.32	48.30	48.30	0.54%	59,545
Nov 24, 2025	48.40	48.90	47.76	48.04	48.04	0.08%	118,924
Nov 21, 2025	46.60	48.10	46.46	48.00	48.00	2.04%	60,275
Nov 20, 2025	48.24	48.34	47.02	47.04	47.04	-1.18%	44,158
Nov 19, 2025	46.80	47.90	46.42	47.60	47.60	1.71%	78,025
Nov 18, 2025	46.92	47.08	46.28	46.80	46.80	-1.56%	80,672
Nov 17, 2025	48.20	48.28	47.38	47.54	47.54	-1.78%	41,976
Nov 14, 2025	48.98	48.98	47.66	48.40	48.40	-1.55%	63,978
Nov 13, 2025	49.60	49.88	48.76	49.16	49.16	-0.97%	59,439
Nov 12, 2025	48.78	49.80	47.96	49.64	49.64	1.93%	82,346
Nov 11, 2025	47.30	48.70	47.16	48.70	48.70	3.35%	55,891
Nov 10, 2025	47.70	47.90	46.84	47.12	47.12	0.26%	64,173
Nov 7, 2025	47.94	48.18	46.58	47.00	47.00	-1.47%	71,525
Nov 6, 2025	47.70	48.08	47.34	47.70	47.70	-0.50%	130,916
Nov 5, 2025	46.30	47.94	46.12	47.94	47.94	2.79%	72,024
Nov 4, 2025	47.08	47.28	46.32	46.64	46.64	-1.98%	89,844
Nov 3, 2025	47.88	48.28	47.50	47.58	47.58	-0.83%	82,521
Oct 31, 2025	48.16	48.50	47.98	47.98	47.98	-0.99%	63,617
Oct 30, 2025	49.20	49.50	48.32	48.46	48.46	-1.02%	65,479
Oct 29, 2025	49.40	49.56	48.52	48.96	48.96	-0.89%	94,743
Oct 28, 2025	49.56	49.70	48.80	49.40	49.40	-0.92%	112,028
Oct 27, 2025	49.48	49.86	48.98	49.86	49.86	0.40%	95,053
Oct 24, 2025	49.32	50.55	49.06	49.66	49.66	0.61%	96,030
Oct 23, 2025	50.40	50.95	49.36	49.36	49.36	-1.87%	70,881
Oct 22, 2025	49.80	50.30	49.10	50.30	50.30	0.60%	79,258
Oct 21, 2025	48.50	50.55	48.14	50.00	50.00	2.97%	107,594
Oct 20, 2025	48.40	48.96	47.92	48.56	48.56	0.71%	120,778
Oct 17, 2025	47.50	48.50	47.16	48.22	48.22	0.46%	157,284
Oct 16, 2025	47.56	48.08	47.18	48.00	48.00	1.44%	188,076
Oct 15, 2025	48.00	48.30	47.08	47.32	47.32	1.24%	130,102
Oct 14, 2025	48.72	49.14	46.74	46.74	46.74	-6.26%	213,958
Oct 13, 2025	51.50	52.95	49.54	49.86	49.86	-2.43%	185,481
Oct 10, 2025	53.75	54.05	51.10	51.10	51.10	-4.04%	150,003
Oct 9, 2025	54.00	54.75	53.25	53.25	53.25	-1.30%	111,869
Oct 8, 2025	52.90	54.20	52.75	53.95	53.95	2.18%	166,602
Oct 7, 2025	52.20	53.30	51.75	52.80	52.80	1.73%	250,164
Oct 6, 2025	53.65	54.20	49.32	51.90	51.90	-21.42%	574,391
Oct 3, 2025	66.35	66.45	65.10	66.05	66.05	-	81,979
Oct 2, 2025	64.60	66.05	64.60	66.05	66.05	3.53%	48,775
Oct 1, 2025	62.40	64.15	62.40	63.80	63.80	2.16%	51,449
Sep 30, 2025	63.50	63.60	62.10	62.45	62.45	-2.57%	104,127
Sep 29, 2025	64.30	64.75	63.85	64.10	64.10	0.39%	46,980
Sep 26, 2025	63.85	64.55	63.25	63.85	63.85	0.24%	69,215
Sep 25, 2025	63.65	64.10	62.80	63.70	63.70	0.16%	78,322
Sep 24, 2025	62.30	63.60	61.90	63.60	63.60	1.35%	61,646
Sep 23, 2025	61.60	63.40	61.60	62.75	62.75	2.03%	67,195
Sep 22, 2025	61.65	61.65	60.55	61.50	61.50	-0.57%	56,943