SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.00	48.16	45.46	47.64	47.64	5.59%	173,806
Jan 29, 2026	46.36	46.56	44.44	45.12	45.12	-1.61%	139,165
Jan 28, 2026	45.20	46.28	44.94	45.86	45.86	1.10%	154,952
Jan 27, 2026	46.88	47.06	45.36	45.36	45.36	-2.66%	52,151
Jan 26, 2026	46.42	46.78	46.24	46.60	46.60	0.13%	144,124
Jan 23, 2026	46.30	46.76	45.90	46.54	46.54	0.09%	35,598
Jan 22, 2026	46.28	46.86	45.94	46.50	46.50	1.31%	77,096
Jan 21, 2026	45.00	46.00	44.60	45.90	45.90	1.95%	67,678
Jan 20, 2026	46.66	46.70	45.02	45.02	45.02	-3.72%	74,890
Jan 19, 2026	47.78	48.20	46.76	46.76	46.76	-4.02%	60,191
Jan 16, 2026	49.42	49.42	48.72	48.72	48.72	-1.77%	89,380
Jan 15, 2026	49.28	49.60	48.94	49.60	49.60	0.08%	81,987
Jan 14, 2026	50.00	50.05	49.06	49.56	49.56	-0.88%	77,921
Jan 13, 2026	50.35	50.35	49.22	50.00	50.00	-0.50%	66,583
Jan 12, 2026	51.45	51.45	50.15	50.25	50.25	-2.14%	46,618
Jan 9, 2026	50.80	51.35	50.55	51.35	51.35	1.28%	51,991
Jan 8, 2026	51.10	51.25	49.72	50.70	50.70	-0.88%	46,293
Jan 7, 2026	51.30	52.30	50.95	51.15	51.15	-0.68%	67,318
Jan 6, 2026	49.50	51.50	49.44	51.50	51.50	4.08%	122,644
Jan 5, 2026	49.32	49.90	48.50	49.48	49.48	0.32%	57,076
Jan 2, 2026	49.62	49.62	48.92	49.32	49.32	0.04%	38,062
Dec 31, 2025	49.42	49.62	49.20	49.30	49.30	-1.00%	34,698
Dec 30, 2025	49.00	49.80	48.70	49.80	49.80	1.67%	54,901
Dec 29, 2025	48.76	49.02	48.58	48.98	48.98	0.45%	75,749
Dec 24, 2025	48.98	49.06	48.72	48.76	48.76	-0.49%	20,050
Dec 23, 2025	48.58	49.14	48.54	49.00	49.00	0.62%	87,397
Dec 22, 2025	48.70	49.26	48.38	48.70	48.70	0.08%	76,031
Dec 19, 2025	49.10	49.22	48.20	48.66	48.66	-1.42%	449,879
Dec 18, 2025	49.28	50.15	48.52	49.36	49.36	0.04%	90,453
Dec 17, 2025	50.35	50.35	49.12	49.34	49.34	-2.10%	97,447
Dec 16, 2025	50.55	50.90	50.05	50.40	50.40	-0.30%	48,901
Dec 15, 2025	50.15	50.65	49.90	50.55	50.55	0.80%	52,604
Dec 12, 2025	49.92	50.85	49.92	50.15	50.15	0.58%	55,169
Dec 11, 2025	48.84	49.86	48.58	49.86	49.86	2.47%	66,120
Dec 10, 2025	48.30	48.86	47.92	48.66	48.66	0.62%	55,152
Dec 9, 2025	48.56	48.76	47.84	48.36	48.36	-0.29%	54,169
Dec 8, 2025	49.20	49.30	48.10	48.50	48.50	-1.42%	46,267
Dec 5, 2025	49.10	49.60	48.24	49.20	49.20	0.33%	43,966
Dec 4, 2025	48.04	49.36	47.86	49.04	49.04	2.59%	68,014
Dec 3, 2025	47.86	48.22	47.54	47.80	47.80	-0.13%	89,607
Dec 2, 2025	48.18	48.40	47.48	47.86	47.86	-0.91%	60,269
Dec 1, 2025	48.64	48.64	47.72	48.30	48.30	-0.86%	34,897
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