SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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