SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	54.05	55.80	54.05	55.05	55.05	3.48%	79,474
Jun 11, 2026	52.55	54.15	52.40	53.20	53.20	0.66%	59,110
Jun 10, 2026	53.00	53.30	52.35	52.85	52.85	-0.47%	59,818
Jun 9, 2026	52.55	53.50	52.10	53.10	53.10	0.76%	47,701
Jun 8, 2026	52.20	52.85	51.90	52.70	52.70	-0.19%	62,445
Jun 5, 2026	50.90	53.35	50.90	52.80	52.80	4.66%	85,440
Jun 4, 2026	49.90	51.10	49.90	50.45	50.45	0.80%	43,955
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