SEB SA (EPA:SK)
France · Delayed Price · Currency is EUR 60.45
-1.35 (-2.18%)
Sep 2, 2025, 5:35 PM CET
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 61.60 | 61.85 | 60.45 | 60.45 | 60.45 | -2.18% | 55,128 |
| Sep 1, 2025 | 62.20 | 62.75 | 61.70 | 61.80 | 61.80 | -0.64% | 72,671 |
| Aug 29, 2025 | 64.05 | 64.30 | 62.20 | 62.20 | 62.20 | -2.96% | 70,582 |
| Aug 28, 2025 | 63.65 | 65.30 | 63.65 | 64.10 | 64.10 | 0.71% | 71,123 |
| Aug 27, 2025 | 63.65 | 64.35 | 63.30 | 63.65 | 63.65 | - | 70,997 |
| Aug 26, 2025 | 65.85 | 65.85 | 63.65 | 63.65 | 63.65 | -5.21% | 133,413 |
| Aug 25, 2025 | 67.85 | 68.60 | 67.15 | 67.15 | 67.15 | -1.32% | 25,762 |
| Aug 22, 2025 | 67.30 | 68.30 | 67.30 | 68.05 | 68.05 | 1.11% | 33,665 |
| Aug 21, 2025 | 67.00 | 67.30 | 66.60 | 67.30 | 67.30 | 0.15% | 35,447 |
| Aug 20, 2025 | 67.25 | 67.70 | 66.85 | 67.20 | 67.20 | -0.07% | 43,017 |
| Aug 19, 2025 | 66.05 | 67.90 | 66.00 | 67.25 | 67.25 | 2.28% | 48,747 |
| Aug 18, 2025 | 66.10 | 66.55 | 65.55 | 65.75 | 65.75 | -0.68% | 48,169 |
| Aug 15, 2025 | 66.75 | 67.15 | 66.20 | 66.20 | 66.20 | -0.23% | 52,635 |
| Aug 14, 2025 | 66.25 | 66.50 | 65.80 | 66.35 | 66.35 | 0.15% | 46,603 |
| Aug 13, 2025 | 65.25 | 66.40 | 65.25 | 66.25 | 66.25 | 1.92% | 62,694 |
| Aug 12, 2025 | 65.10 | 65.55 | 64.65 | 65.00 | 65.00 | - | 54,287 |
| Aug 11, 2025 | 65.70 | 66.20 | 64.85 | 65.00 | 65.00 | -0.91% | 119,503 |
| Aug 8, 2025 | 65.55 | 66.05 | 65.15 | 65.60 | 65.60 | 0.38% | 69,073 |
| Aug 7, 2025 | 64.50 | 65.80 | 64.50 | 65.35 | 65.35 | 1.48% | 41,783 |
| Aug 6, 2025 | 63.60 | 64.40 | 63.60 | 64.40 | 64.40 | 1.26% | 66,789 |
| Aug 5, 2025 | 63.10 | 64.00 | 63.05 | 63.60 | 63.60 | 0.71% | 55,243 |
| Aug 4, 2025 | 62.80 | 63.65 | 62.60 | 63.15 | 63.15 | 1.04% | 76,305 |
| Aug 1, 2025 | 64.00 | 64.70 | 62.50 | 62.50 | 62.50 | -2.95% | 94,571 |
| Jul 31, 2025 | 64.40 | 65.60 | 64.10 | 64.40 | 64.40 | -0.69% | 87,397 |
| Jul 30, 2025 | 66.40 | 66.60 | 64.85 | 64.85 | 64.85 | -2.55% | 58,230 |
| Jul 29, 2025 | 66.90 | 67.50 | 66.45 | 66.55 | 66.55 | -0.82% | 56,735 |
| Jul 28, 2025 | 67.35 | 68.60 | 66.90 | 67.10 | 67.10 | 0.90% | 129,361 |
| Jul 25, 2025 | 68.40 | 68.55 | 66.05 | 66.50 | 66.50 | -0.75% | 116,316 |
| Jul 24, 2025 | 67.70 | 67.70 | 62.50 | 67.00 | 67.00 | -9.76% | 403,744 |
| Jul 23, 2025 | 74.20 | 75.25 | 73.65 | 74.25 | 74.25 | 1.50% | 89,085 |
| Jul 22, 2025 | 77.90 | 78.00 | 72.55 | 73.15 | 73.15 | -8.16% | 168,810 |
| Jul 21, 2025 | 80.20 | 80.70 | 79.40 | 79.65 | 79.65 | -0.69% | 43,002 |
| Jul 18, 2025 | 81.45 | 81.45 | 79.80 | 80.20 | 80.20 | -1.17% | 42,916 |
| Jul 17, 2025 | 81.90 | 82.45 | 80.35 | 81.15 | 81.15 | 0.12% | 33,859 |
| Jul 16, 2025 | 82.00 | 82.30 | 80.70 | 81.05 | 81.05 | -1.70% | 44,011 |
| Jul 15, 2025 | 82.10 | 83.35 | 82.05 | 82.45 | 82.45 | 0.49% | 29,068 |
| Jul 14, 2025 | 82.15 | 82.85 | 81.30 | 82.05 | 82.05 | -1.62% | 34,821 |
| Jul 11, 2025 | 84.10 | 84.20 | 83.10 | 83.40 | 83.40 | -1.42% | 39,595 |
| Jul 10, 2025 | 83.55 | 85.55 | 83.40 | 84.60 | 84.60 | 2.11% | 48,605 |
| Jul 9, 2025 | 83.30 | 83.80 | 82.10 | 82.85 | 82.85 | -0.06% | 40,668 |
| Jul 8, 2025 | 82.20 | 83.15 | 80.95 | 82.90 | 82.90 | 1.10% | 45,452 |
| Jul 7, 2025 | 81.45 | 82.35 | 80.95 | 82.00 | 82.00 | 0.43% | 41,572 |
| Jul 4, 2025 | 82.10 | 82.10 | 81.40 | 81.65 | 81.65 | -1.45% | 29,855 |
| Jul 3, 2025 | 83.55 | 83.65 | 82.45 | 82.85 | 82.85 | -0.30% | 40,385 |
| Jul 2, 2025 | 81.65 | 83.30 | 80.85 | 83.10 | 83.10 | 2.66% | 37,921 |
| Jul 1, 2025 | 80.05 | 80.95 | 79.80 | 80.95 | 80.95 | 1.06% | 56,409 |
| Jun 30, 2025 | 83.50 | 83.65 | 80.00 | 80.10 | 80.10 | -3.78% | 74,946 |
| Jun 27, 2025 | 81.50 | 83.25 | 81.50 | 83.25 | 83.25 | 3.03% | 31,883 |
| Jun 26, 2025 | 80.60 | 81.40 | 80.10 | 80.80 | 80.80 | 0.50% | 48,997 |
| Jun 25, 2025 | 80.20 | 80.80 | 79.70 | 80.40 | 80.40 | 0.69% | 53,081 |