SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	51.35	52.10	51.35	52.10	52.10	1.36%	-
Feb 19, 2026	52.55	52.55	51.40	51.40	51.40	-2.19%	-
Feb 18, 2026	52.25	52.55	50.80	52.55	52.55	0.67%	167
Feb 17, 2026	51.80	52.20	51.80	52.20	52.20	0.38%	-
Feb 16, 2026	52.00	52.00	52.00	52.00	52.00	-	-
Feb 13, 2026	52.50	52.50	52.00	52.00	52.00	-0.95%	-
Feb 12, 2026	52.75	52.75	52.50	52.50	52.50	-0.38%	45
Feb 11, 2026	52.60	53.40	52.60	52.70	52.70	0.19%	90
Feb 10, 2026	50.95	52.60	50.95	52.60	52.60	3.14%	45
Feb 9, 2026	50.40	51.00	50.40	51.00	51.00	1.49%	-
Feb 6, 2026	48.74	50.25	48.74	50.25	50.25	3.14%	100
Feb 5, 2026	48.78	48.78	48.72	48.72	48.72	-0.04%	-
Feb 4, 2026	46.62	48.74	46.62	48.74	48.74	5.04%	-
Feb 3, 2026	47.96	47.96	46.40	46.40	46.40	-2.85%	-
Feb 2, 2026	47.02	47.76	47.02	47.76	47.76	0.72%	-
Jan 30, 2026	45.24	47.42	45.24	47.42	47.42	4.50%	-
Jan 29, 2026	45.88	45.88	45.06	45.38	45.38	-0.83%	445
Jan 28, 2026	45.68	45.76	45.68	45.76	45.76	0.84%	-
Jan 27, 2026	46.74	46.74	45.38	45.38	45.38	-2.53%	-
Jan 26, 2026	46.50	46.56	46.50	46.56	46.56	0.13%	-
Jan 23, 2026	46.36	46.50	46.36	46.50	46.50	0.22%	-
Jan 22, 2026	46.36	46.40	46.36	46.40	46.40	-0.04%	-
Jan 21, 2026	45.34	46.42	45.34	46.42	46.42	2.70%	-
Jan 20, 2026	46.82	46.82	45.20	45.20	45.20	-3.75%	-
Jan 19, 2026	48.34	48.34	46.96	46.96	46.96	-4.55%	-
Jan 16, 2026	49.50	49.50	48.62	49.20	49.20	-0.36%	15
Jan 15, 2026	49.82	49.82	49.38	49.38	49.38	-0.24%	-
Jan 14, 2026	49.90	49.90	49.50	49.50	49.50	-0.72%	-
Jan 13, 2026	50.35	50.35	49.86	49.86	49.86	-0.87%	20
Jan 12, 2026	51.25	51.25	50.30	50.30	50.30	-1.95%	-
Jan 9, 2026	50.95	51.30	50.95	51.30	51.30	0.79%	-
Jan 8, 2026	50.95	50.95	50.90	50.90	50.90	-0.39%	-
Jan 7, 2026	51.55	51.55	51.10	51.10	51.10	-0.87%	-
Jan 6, 2026	49.30	51.60	49.30	51.55	51.55	4.73%	37
Jan 5, 2026	49.50	49.50	49.22	49.22	49.22	-0.12%	-
Jan 2, 2026	49.12	49.44	49.12	49.28	49.28	-	4
Dec 30, 2025	48.92	49.28	48.92	49.28	49.28	0.78%	-
Dec 29, 2025	48.42	48.90	48.42	48.90	48.90	-0.37%	-
Dec 23, 2025	48.66	49.08	48.66	49.08	49.08	0.90%	-
Dec 22, 2025	48.32	48.64	48.32	48.64	48.64	0.95%	-
Dec 19, 2025	49.16	49.16	48.18	48.18	48.18	-1.99%	-
Dec 18, 2025	49.32	49.32	49.16	49.16	49.16	-0.08%	-
Dec 17, 2025	49.84	49.84	49.20	49.20	49.20	-1.32%	-
Dec 16, 2025	50.40	50.40	49.86	49.86	49.86	-1.36%	-
Dec 15, 2025	50.30	50.55	50.30	50.55	50.55	0.90%	-
Dec 12, 2025	49.98	50.10	49.98	50.10	50.10	0.40%	-
Dec 11, 2025	48.48	49.90	48.48	49.90	49.90	2.13%	-
Dec 10, 2025	48.18	48.86	48.18	48.86	48.86	1.41%	1
Dec 9, 2025	48.94	48.94	48.18	48.18	48.18	-1.27%	-
Dec 8, 2025	49.04	49.04	48.80	48.80	48.80	-0.53%	-