SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	48.86	50.05	48.56	50.05	50.05	2.52%	54,274
Jun 2, 2026	49.26	49.88	48.82	48.82	48.82	-0.61%	39,647
Jun 1, 2026	50.00	50.00	48.60	49.12	49.12	-1.72%	70,323
May 29, 2026	49.36	50.65	49.26	49.98	49.98	2.00%	56,172
May 28, 2026	48.94	49.44	48.50	49.00	49.00	-	41,258
May 27, 2026	49.64	50.70	49.00	49.00	49.00	-1.13%	61,857
May 26, 2026	49.84	50.25	49.30	49.56	49.56	-0.80%	29,216
May 25, 2026	49.60	50.20	49.26	49.96	49.96	2.04%	21,541
May 22, 2026	49.10	49.56	48.80	48.96	48.96	0.78%	30,678
May 21, 2026	49.66	49.78	48.52	48.58	48.58	-2.41%	46,431
May 20, 2026	48.40	49.78	48.06	49.78	49.78	2.32%	99,194
May 19, 2026	51.45	53.10	51.45	51.45	48.65	0.10%	39,369
May 18, 2026	51.70	52.00	49.76	51.40	48.60	-1.72%	64,431
May 15, 2026	52.80	52.95	51.65	52.30	49.45	-1.69%	46,151
May 14, 2026	53.25	53.80	52.90	53.20	50.30	0.95%	40,899
May 13, 2026	52.75	53.20	52.10	52.70	49.83	0.67%	44,879
May 12, 2026	52.20	52.90	51.95	52.35	49.50	-0.19%	36,726
May 11, 2026	53.50	53.55	52.20	52.45	49.60	-2.51%	26,431
May 8, 2026	53.30	54.75	53.15	53.80	50.87	0.09%	39,299
May 7, 2026	54.30	54.95	53.75	53.75	50.82	-0.28%	78,677
May 6, 2026	52.45	54.35	52.30	53.90	50.97	3.95%	73,029
May 5, 2026	50.70	51.85	50.70	51.85	49.03	1.87%	47,541
May 4, 2026	52.80	52.80	50.70	50.90	48.13	-2.30%	56,702
Apr 30, 2026	51.85	52.65	51.40	52.10	49.26	-0.76%	64,179
Apr 29, 2026	53.70	53.80	52.50	52.50	49.64	-2.23%	57,857
Apr 28, 2026	53.85	54.60	53.70	53.70	50.78	-0.83%	59,549
Apr 27, 2026	53.70	54.85	53.50	54.15	51.20	0.93%	101,447
Apr 24, 2026	51.60	54.15	51.50	53.65	50.73	6.87%	146,619
Apr 23, 2026	48.76	50.90	48.58	50.20	47.47	2.95%	88,845
Apr 22, 2026	48.94	48.96	48.06	48.76	46.11	-0.49%	62,859
Apr 21, 2026	49.96	50.65	48.84	49.00	46.33	-2.20%	87,616
Apr 20, 2026	50.25	50.80	50.00	50.10	47.37	-3.28%	56,243
Apr 17, 2026	50.90	52.30	50.55	51.80	48.98	2.37%	78,831
Apr 16, 2026	49.60	50.80	49.56	50.60	47.85	3.14%	69,719
Apr 15, 2026	48.10	49.34	47.94	49.06	46.39	2.21%	73,404
Apr 14, 2026	47.58	48.34	47.56	48.00	45.39	1.65%	52,852
Apr 13, 2026	46.98	47.22	46.66	47.22	44.65	-0.84%	51,093
Apr 10, 2026	47.36	48.26	47.36	47.62	45.03	0.76%	59,324
Apr 9, 2026	47.00	47.44	46.54	47.26	44.69	-0.04%	63,310
Apr 8, 2026	46.90	47.58	46.62	47.28	44.71	6.01%	97,097
Apr 7, 2026	44.52	45.90	44.08	44.60	42.17	0.36%	101,075
Apr 2, 2026	43.70	44.44	43.38	44.44	42.02	-0.18%	150,467
Apr 1, 2026	45.26	45.40	43.98	44.52	42.10	1.64%	76,793
Mar 31, 2026	43.06	44.46	43.06	43.80	41.42	1.48%	100,250
Mar 30, 2026	43.74	43.74	42.52	43.16	40.81	-1.73%	95,560
Mar 27, 2026	44.50	44.70	43.68	43.92	41.53	-0.86%	68,225
Mar 26, 2026	44.50	45.20	44.22	44.30	41.89	-1.38%	61,776
Mar 25, 2026	44.04	45.30	44.04	44.92	42.48	2.84%	66,398
Mar 24, 2026	43.64	44.20	42.88	43.68	41.30	0.60%	57,549
Mar 23, 2026	41.46	44.36	40.84	43.42	41.06	2.36%	108,253