SEB SA (EPA:SK)
France · Delayed Price · Currency is EUR 48.22
+0.22 (0.46%)
Oct 17, 2025, 5:35 PM CET
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 60.90 | 62.50 | 60.80 | 61.85 | 61.85 | 1.89% | 213,712 |
| Sep 18, 2025 | 60.20 | 61.60 | 59.75 | 60.70 | 60.70 | 1.34% | 105,553 |
| Sep 17, 2025 | 59.90 | 60.50 | 59.30 | 59.90 | 59.90 | 0.50% | 117,720 |
| Sep 16, 2025 | 60.10 | 60.35 | 59.40 | 59.60 | 59.60 | -0.75% | 90,705 |
| Sep 15, 2025 | 60.00 | 61.10 | 59.80 | 60.05 | 60.05 | 0.08% | 67,447 |
| Sep 12, 2025 | 60.45 | 60.70 | 59.60 | 60.00 | 60.00 | -0.66% | 70,081 |
| Sep 11, 2025 | 60.65 | 61.20 | 60.30 | 60.40 | 60.40 | 0.08% | 36,683 |
| Sep 10, 2025 | 61.45 | 61.70 | 60.15 | 60.35 | 60.35 | -1.79% | 46,131 |
| Sep 9, 2025 | 60.85 | 62.15 | 60.70 | 61.45 | 61.45 | 1.07% | 57,762 |
| Sep 8, 2025 | 61.15 | 61.55 | 60.05 | 60.80 | 60.80 | -0.57% | 61,259 |
| Sep 5, 2025 | 60.80 | 61.60 | 60.35 | 61.15 | 61.15 | 1.83% | 43,595 |
| Sep 4, 2025 | 59.35 | 60.30 | 59.10 | 60.05 | 60.05 | 0.42% | 64,157 |
| Sep 3, 2025 | 60.70 | 61.25 | 59.65 | 59.80 | 59.80 | -1.08% | 66,937 |
| 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 |