SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.05	52.95	51.20	52.15	52.15	1.36%	65,574
Feb 19, 2026	52.65	52.75	51.30	51.45	51.45	-2.28%	44,435
Feb 18, 2026	52.15	52.65	51.00	52.65	52.65	1.35%	68,298
Feb 17, 2026	52.00	52.10	51.20	51.95	51.95	-0.10%	39,555
Feb 16, 2026	52.85	52.85	51.90	52.00	52.00	-	30,540
Feb 13, 2026	52.35	52.40	51.20	52.00	52.00	-0.95%	56,073
Feb 12, 2026	53.20	53.70	51.90	52.50	52.50	-0.28%	70,913
Feb 11, 2026	52.50	53.55	52.35	52.65	52.65	0.86%	172,807
Feb 10, 2026	51.60	52.60	51.35	52.20	52.20	2.25%	82,207
Feb 9, 2026	50.20	51.05	49.36	51.05	51.05	1.69%	68,982
Feb 6, 2026	48.90	50.60	47.94	50.20	50.20	2.66%	136,919
Feb 5, 2026	49.46	49.72	48.26	48.90	48.90	-0.04%	67,510
Feb 4, 2026	46.70	49.28	46.70	48.92	48.92	4.75%	71,828
Feb 3, 2026	48.08	48.08	46.54	46.70	46.70	-2.14%	79,665
Feb 2, 2026	47.60	48.24	47.20	47.72	47.72	0.17%	48,147
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