SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	53.25	53.80	52.90	53.20	53.20	0.95%	40,899
May 13, 2026	52.75	53.20	52.10	52.70	52.70	0.67%	44,879
May 12, 2026	52.20	52.90	51.95	52.35	52.35	-0.19%	36,726
May 11, 2026	53.50	53.55	52.20	52.45	52.45	-2.51%	26,431
May 8, 2026	53.30	54.75	53.15	53.80	53.80	0.09%	39,299
May 7, 2026	54.30	54.95	53.75	53.75	53.75	-0.28%	78,677
May 6, 2026	52.45	54.35	52.30	53.90	53.90	3.95%	73,029
May 5, 2026	50.70	51.85	50.70	51.85	51.85	1.87%	47,541
May 4, 2026	52.80	52.80	50.70	50.90	50.90	-2.30%	56,702
Apr 30, 2026	51.85	52.65	51.40	52.10	52.10	-0.76%	64,179
Apr 29, 2026	53.70	53.80	52.50	52.50	52.50	-2.23%	57,857
Apr 28, 2026	53.85	54.60	53.70	53.70	53.70	-0.83%	59,549
Apr 27, 2026	53.70	54.85	53.50	54.15	54.15	0.93%	101,447
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