SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	51.60	54.15	51.50	53.65	53.65	6.87%	146,619
Apr 23, 2026	48.76	50.90	48.58	50.20	50.20	2.95%	88,845
Apr 22, 2026	48.94	48.96	48.06	48.76	48.76	-0.49%	62,859
Apr 21, 2026	49.96	50.65	48.84	49.00	49.00	-2.20%	87,616
Apr 20, 2026	50.25	50.80	50.00	50.10	50.10	-3.28%	56,243
Apr 17, 2026	50.90	52.30	50.55	51.80	51.80	2.37%	78,831
Apr 16, 2026	49.60	50.80	49.56	50.60	50.60	3.14%	69,719
Apr 15, 2026	48.10	49.34	47.94	49.06	49.06	2.21%	73,404
Apr 14, 2026	47.58	48.34	47.56	48.00	48.00	1.65%	52,852
Apr 13, 2026	46.98	47.22	46.66	47.22	47.22	-0.84%	51,093
Apr 10, 2026	47.36	48.26	47.36	47.62	47.62	0.76%	59,324
Apr 9, 2026	47.00	47.44	46.54	47.26	47.26	-0.04%	63,310
Apr 8, 2026	46.90	47.58	46.62	47.28	47.28	6.01%	97,097
Apr 7, 2026	44.52	45.90	44.08	44.60	44.60	0.36%	101,075
Apr 2, 2026	43.70	44.44	43.38	44.44	44.44	-0.18%	150,467
Apr 1, 2026	45.26	45.40	43.98	44.52	44.52	1.64%	76,793
Mar 31, 2026	43.06	44.46	43.06	43.80	43.80	1.48%	100,250
Mar 30, 2026	43.74	43.74	42.52	43.16	43.16	-1.73%	95,560
Mar 27, 2026	44.50	44.70	43.68	43.92	43.92	-0.86%	68,225
Mar 26, 2026	44.50	45.20	44.22	44.30	44.30	-1.38%	61,776
Mar 25, 2026	44.04	45.30	44.04	44.92	44.92	2.84%	66,398
Mar 24, 2026	43.64	44.20	42.88	43.68	43.68	0.60%	57,549
Mar 23, 2026	41.46	44.36	40.84	43.42	43.42	2.36%	108,253
Mar 20, 2026	42.04	43.02	41.76	42.42	42.42	1.92%	462,975
Mar 19, 2026	42.52	42.52	41.42	41.62	41.62	-4.32%	147,029
Mar 18, 2026	43.90	44.40	43.16	43.50	43.50	1.16%	111,153
Mar 17, 2026	44.64	44.78	42.72	43.00	43.00	-3.76%	78,985
Mar 16, 2026	45.18	45.20	44.46	44.68	44.68	-1.50%	63,554
Mar 13, 2026	45.00	45.90	44.60	45.36	45.36	-0.48%	84,722
Mar 12, 2026	46.10	46.32	45.58	45.58	45.58	-2.02%	83,360
Mar 11, 2026	46.86	47.32	46.52	46.52	46.52	-1.11%	57,298
Mar 10, 2026	46.00	47.34	45.58	47.04	47.04	5.00%	73,012
Mar 9, 2026	45.90	45.92	44.50	44.80	44.80	-6.12%	114,768
Mar 6, 2026	47.24	47.96	46.50	47.72	47.72	2.32%	53,786
Mar 5, 2026	45.88	46.90	45.60	46.64	46.64	0.30%	63,677
Mar 4, 2026	46.22	47.44	45.76	46.50	46.50	0.91%	69,057
Mar 3, 2026	48.16	48.22	46.08	46.08	46.08	-5.26%	87,768
Mar 2, 2026	50.00	50.40	48.50	48.64	48.64	-6.73%	78,451
Feb 27, 2026	52.40	52.75	51.30	52.15	52.15	-1.04%	123,683
Feb 26, 2026	52.50	53.95	51.65	52.70	52.70	-1.59%	152,443
Feb 25, 2026	54.05	58.05	53.40	53.55	53.55	4.90%	261,040
Feb 24, 2026	51.20	51.55	50.45	51.05	51.05	0.10%	33,928
Feb 23, 2026	52.10	52.25	50.85	51.00	51.00	-2.21%	47,901
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