SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	58.00	59.35	57.45	57.65	57.65	0.17%	19,323
Nov 11, 2026	58.00	58.23	56.95	57.55	57.55	-0.86%	24,020
Nov 10, 2026	57.90	59.00	57.90	58.05	58.05	1.04%	40,232
Nov 9, 2026	57.30	58.45	57.00	57.45	57.45	-	38,002
Nov 6, 2026	56.55	57.60	56.10	57.45	57.45	-0.78%	32,734
Nov 5, 2026	57.60	59.15	57.10	57.90	57.90	0.96%	45,850
Nov 4, 2026	56.00	57.35	54.90	57.35	57.35	2.50%	43,519
Nov 3, 2026	54.40	56.70	54.15	55.95	55.95	2.66%	53,629
Nov 2, 2026	53.50	54.70	52.85	54.50	54.50	1.11%	52,855
Oct 30, 2026	53.45	54.40	53.35	53.90	53.90	1.70%	62,695
Oct 29, 2026	52.75	53.35	52.15	53.00	53.00	1.53%	52,968
Oct 28, 2026	53.15	53.75	52.20	52.20	52.20	-1.60%	30,289
Oct 27, 2026	52.30	54.30	52.25	53.05	53.05	0.66%	38,450
Oct 26, 2026	53.90	54.40	52.70	52.70	52.70	-2.04%	53,203
Oct 23, 2026	55.50	56.20	52.85	53.80	53.80	-3.84%	74,338
Oct 22, 2026	57.50	58.10	55.95	55.95	55.95	-3.37%	44,871
Oct 21, 2026	57.90	58.35	56.70	57.90	57.90	-0.60%	30,529
Oct 20, 2026	56.35	58.35	56.10	58.25	58.25	3.10%	34,403
Oct 19, 2026	57.00	57.05	55.60	56.50	56.50	-2.25%	26,322
Oct 16, 2026	57.00	58.25	56.90	57.80	57.80	1.05%	40,459
Oct 15, 2026	56.25	57.45	55.75	57.20	57.20	1.69%	79,713
Oct 14, 2026	55.35	56.70	55.35	56.25	56.25	1.35%	42,357
Oct 13, 2026	54.70	55.50	54.65	55.50	55.50	1.93%	41,371
Oct 12, 2026	55.05	55.35	53.75	54.45	54.45	-1.27%	31,230
Oct 9, 2026	54.65	55.30	54.55	55.15	55.15	2.04%	36,479
Oct 8, 2026	54.35	54.50	53.55	54.05	54.05	-0.64%	32,681
Oct 7, 2026	54.40	54.90	54.05	54.40	54.40	-0.46%	47,038
Oct 6, 2026	52.95	55.10	52.95	54.65	54.65	3.70%	44,031
Oct 5, 2026	54.00	54.00	51.85	52.70	52.70	-1.50%	47,313
Oct 2, 2026	54.15	55.15	53.50	53.50	53.50	-1.29%	37,609
Oct 1, 2026	56.70	56.95	53.65	54.20	54.20	-5.57%	39,023
Sep 30, 2026	57.90	58.45	57.00	57.40	57.40	0.17%	57,833
Sep 29, 2026	58.10	58.10	57.10	57.30	57.30	-1.46%	24,542
Sep 28, 2026	57.80	58.80	57.50	58.15	58.15	1.39%	47,893
Sep 25, 2026	56.45	57.35	56.00	57.35	57.35	2.14%	28,190
Sep 24, 2026	56.60	57.25	56.10	56.15	56.15	-1.32%	28,508
Sep 23, 2026	57.20	57.50	56.25	56.90	56.90	-0.61%	32,857
Sep 22, 2026	56.35	57.50	56.10	57.25	57.25	1.78%	29,636
Sep 21, 2026	55.70	56.80	54.65	56.25	56.25	-0.27%	38,603
Sep 18, 2026	55.45	56.40	54.60	56.40	56.40	0.89%	216,463
Sep 17, 2026	55.50	56.35	55.35	55.90	55.90	0.90%	53,963
Sep 16, 2026	55.80	56.30	55.20	55.40	55.40	-0.63%	68,594
Sep 15, 2026	57.00	57.05	54.40	55.75	55.75	-2.87%	69,822
Sep 14, 2026	56.75	57.50	56.40	57.40	57.40	1.15%	27,204
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