SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	58.15	59.20	57.70	58.90	58.90	1.99%	31,288
Aug 20, 2026	58.00	58.40	57.55	57.75	57.75	-0.69%	41,441
Aug 19, 2026	57.90	58.60	57.75	58.15	58.15	0.87%	24,378
Aug 18, 2026	57.70	58.25	57.35	57.65	57.65	-0.52%	31,689
Aug 17, 2026	58.20	58.30	57.75	57.95	57.95	-1.11%	22,685
Aug 14, 2026	60.05	60.50	58.20	58.60	58.60	-1.68%	36,570
Aug 13, 2026	59.25	60.00	59.00	59.60	59.60	1.62%	48,823
Aug 12, 2026	59.20	59.55	58.55	58.65	58.65	-1.01%	23,447
Aug 11, 2026	59.55	59.60	58.70	59.25	59.25	0.51%	26,079
Aug 10, 2026	59.70	59.80	58.40	58.95	58.95	-0.92%	33,923
Aug 7, 2026	60.90	60.90	58.70	59.50	59.50	-0.67%	31,050
Aug 6, 2026	61.50	62.10	59.90	59.90	59.90	-1.72%	60,103
Aug 5, 2026	60.20	61.20	60.00	60.95	60.95	1.25%	60,648
Aug 4, 2026	60.55	60.55	58.80	60.20	60.20	-1.07%	48,556
Aug 3, 2026	58.25	60.85	58.25	60.85	60.85	4.46%	79,524
Jul 31, 2026	59.70	59.85	57.90	58.25	58.25	-2.92%	69,720
Jul 30, 2026	59.50	60.80	59.20	60.00	60.00	0.59%	65,934
Jul 29, 2026	57.80	59.70	57.40	59.65	59.65	3.65%	120,491
Jul 28, 2026	54.20	57.55	54.20	57.55	57.55	7.87%	124,672
Jul 27, 2026	53.75	54.20	52.75	53.35	53.35	1.23%	93,314
Jul 24, 2026	55.00	55.30	52.70	52.70	52.70	-4.70%	78,146
Jul 23, 2026	52.00	57.10	51.60	55.30	55.30	12.86%	193,406
Jul 22, 2026	48.30	49.90	47.72	49.00	49.00	1.37%	51,803
Jul 21, 2026	50.40	50.40	48.12	48.34	48.34	-4.18%	93,821
Jul 20, 2026	49.90	51.25	49.52	50.45	50.45	1.02%	60,225
Jul 17, 2026	49.90	50.85	49.78	49.94	49.94	-0.04%	35,091
Jul 16, 2026	49.64	50.30	49.22	49.96	49.96	0.64%	29,805
Jul 15, 2026	48.60	50.30	48.34	49.64	49.64	2.77%	57,212
Jul 14, 2026	47.60	48.78	47.46	48.30	48.30	0.37%	28,185
Jul 13, 2026	46.44	48.30	46.20	48.12	48.12	3.17%	29,314
Jul 10, 2026	46.00	46.94	45.82	46.64	46.64	-0.04%	47,964
Jul 9, 2026	48.84	49.20	46.50	46.66	46.66	-3.83%	49,802
Jul 8, 2026	48.46	49.28	47.76	48.52	48.52	-0.98%	50,758
Jul 7, 2026	49.16	49.40	48.80	49.00	49.00	0.66%	35,504
Jul 6, 2026	48.98	49.84	48.50	48.68	48.68	-0.21%	41,568
Jul 3, 2026	48.50	49.02	48.30	48.78	48.78	0.58%	31,527
Jul 2, 2026	46.34	48.88	46.16	48.50	48.50	4.26%	37,238
Jul 1, 2026	45.86	46.58	45.32	46.52	46.52	0.95%	50,554
Jun 30, 2026	47.64	48.00	45.60	46.08	46.08	-2.29%	69,708
Jun 29, 2026	46.20	47.52	45.76	47.16	47.16	2.52%	49,501
Jun 26, 2026	46.98	47.04	45.88	46.00	46.00	-2.75%	103,250
Jun 25, 2026	48.46	48.50	47.30	47.30	47.30	-2.51%	40,245
Jun 24, 2026	49.66	49.72	48.42	48.52	48.52	-2.30%	73,528
Jun 23, 2026	49.06	49.92	48.16	49.66	49.66	0.44%	39,530
Jun 22, 2026	52.00	52.05	49.08	49.44	49.44	-4.74%	54,831
Jun 19, 2026	52.65	53.00	51.90	51.90	51.90	-2.08%	147,316
Jun 18, 2026	53.00	53.10	52.30	53.00	53.00	-0.19%	48,922
Jun 17, 2026	54.85	54.93	52.45	53.10	53.10	-2.75%	75,714
Jun 16, 2026	55.10	55.65	54.60	54.60	54.60	-0.91%	45,903
Jun 15, 2026	57.60	58.45	55.10	55.10	55.10	0.09%	69,470