SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	56.60	56.95	56.20	56.75	56.75	-0.35%	26,783
Sep 10, 2026	56.80	57.20	56.60	56.95	56.95	0.26%	54,328
Sep 9, 2026	58.90	59.05	56.50	56.80	56.80	-3.89%	41,867
Sep 8, 2026	58.85	59.50	58.20	59.10	59.10	0.85%	34,116
Sep 7, 2026	59.00	59.35	58.30	58.60	58.60	-1.01%	27,176
Sep 4, 2026	59.55	59.75	59.15	59.20	59.20	-0.67%	22,113
Sep 3, 2026	58.05	59.65	57.00	59.60	59.60	3.03%	56,920
Sep 2, 2026	59.45	60.15	57.80	57.85	57.85	-4.46%	51,061
Sep 1, 2026	60.30	60.55	59.65	60.55	60.55	1.09%	65,262
Aug 31, 2026	58.85	60.80	58.85	59.90	59.90	1.18%	74,248
Aug 28, 2026	58.40	59.50	58.40	59.20	59.20	1.37%	37,937
Aug 27, 2026	59.45	59.45	58.30	58.40	58.40	-2.01%	20,327
Aug 26, 2026	59.10	60.00	59.03	59.60	59.60	1.19%	22,256
Aug 25, 2026	59.30	59.80	58.90	58.90	58.90	-0.93%	28,888
Aug 24, 2026	58.80	59.45	58.55	59.45	59.45	0.93%	90,525
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