SEB SA (LON:0MGS)
London · Delayed Price · Currency is GBP · Price in EUR 61.15
+1.10 (1.83%)
At close: Sep 5, 2025
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 61.50 | 62.30 | 60.35 | 60.40 | 60.40 | -1.71% | 1,735 |
| Sep 9, 2025 | 60.55 | 61.95 | 60.90 | 61.45 | 61.45 | 1.91% | 841 |
| Sep 8, 2025 | 61.13 | 61.25 | 60.10 | 60.30 | 60.30 | -1.39% | 18,175 |
| Sep 5, 2025 | 61.03 | 61.60 | 60.45 | 61.15 | 61.15 | 1.83% | 2,467 |
| Sep 4, 2025 | 59.38 | 60.20 | 59.25 | 60.05 | 60.05 | 0.42% | 3,205 |
| Sep 3, 2025 | 60.20 | 61.25 | 59.80 | 59.80 | 59.80 | -1.08% | 6,213 |
| Sep 2, 2025 | 61.73 | 61.80 | 60.45 | 60.45 | 60.45 | -2.18% | 14,754 |
| Sep 1, 2025 | 62.20 | 62.60 | 61.80 | 61.80 | 61.80 | -0.64% | 50,566 |
| Aug 29, 2025 | 64.15 | 64.15 | 62.20 | 62.20 | 62.20 | -2.96% | 1,603 |
| Aug 28, 2025 | 63.63 | 64.50 | 63.55 | 64.10 | 64.10 | 0.79% | 98 |
| Aug 27, 2025 | 63.68 | 64.15 | 63.60 | 63.60 | 63.60 | -0.08% | 20 |
| Aug 26, 2025 | 66.50 | 66.35 | 63.65 | 63.65 | 63.65 | -5.21% | 4,498 |
| Aug 25, 2025 | 67.70 | 68.20 | 67.15 | 67.15 | 67.15 | -1.61% | 403 |
| Aug 22, 2025 | 67.88 | 68.15 | 67.30 | 68.25 | 68.25 | 1.41% | 1,876 |
| Aug 21, 2025 | 67.68 | 67.30 | 66.80 | 67.30 | 67.30 | 0.15% | 244 |
| Aug 20, 2025 | 67.73 | 67.60 | 66.95 | 67.20 | 67.20 | -0.07% | 223 |
| Aug 19, 2025 | 66.00 | 67.80 | 66.10 | 67.25 | 67.25 | 2.28% | 498 |
| Aug 18, 2025 | 66.45 | 66.45 | 65.65 | 65.75 | 65.75 | -0.68% | 362 |
| Aug 15, 2025 | 66.80 | 67.00 | 66.20 | 66.20 | 66.20 | -0.23% | 292 |
| Aug 14, 2025 | 66.35 | 66.35 | 66.00 | 66.35 | 66.35 | 0.45% | 173 |
| Aug 13, 2025 | 65.58 | 66.20 | 65.60 | 66.05 | 66.05 | 1.62% | 377 |
| Aug 12, 2025 | 65.03 | 65.45 | 64.75 | 65.00 | 65.00 | - | 377 |
| Aug 11, 2025 | 65.73 | 66.10 | 65.00 | 65.00 | 65.00 | -0.91% | 385 |
| Aug 8, 2025 | 65.48 | 65.95 | 65.55 | 65.60 | 65.60 | 0.38% | 2,363 |
| Aug 7, 2025 | 64.50 | 65.85 | 64.50 | 65.35 | 65.35 | 1.48% | 435 |
| Aug 6, 2025 | 63.58 | 64.40 | 63.65 | 64.40 | 64.40 | 1.26% | 761 |
| Aug 5, 2025 | 64.00 | 63.90 | 63.05 | 63.60 | 63.60 | 0.71% | 163 |
| Aug 4, 2025 | 62.50 | 63.85 | 62.85 | 63.15 | 63.15 | 1.04% | 42 |
| Aug 1, 2025 | 65.03 | 64.25 | 62.50 | 62.50 | 62.50 | -2.95% | 36,356 |
| Jul 31, 2025 | 64.50 | 65.50 | 64.35 | 64.40 | 64.40 | -0.69% | 4,726 |
| Jul 30, 2025 | 67.03 | 66.50 | 64.85 | 64.85 | 64.85 | -2.70% | 1,247 |
| Jul 29, 2025 | 67.08 | 67.25 | 65.60 | 66.65 | 66.65 | -0.67% | 73 |
| Jul 28, 2025 | 67.43 | 68.40 | 67.10 | 67.10 | 67.10 | 0.90% | 1,336 |
| Jul 25, 2025 | 67.68 | 68.55 | 66.10 | 66.50 | 66.50 | -0.75% | 482 |
| Jul 24, 2025 | 69.73 | 67.35 | 62.70 | 67.00 | 67.00 | -9.76% | 24,022 |
| Jul 23, 2025 | 75.03 | 74.95 | 74.00 | 74.25 | 74.25 | 1.50% | 3,973 |
| Jul 22, 2025 | 78.25 | 77.95 | 72.65 | 73.15 | 73.15 | -8.16% | 3,044 |
| Jul 21, 2025 | 80.20 | 80.90 | 79.60 | 79.65 | 79.65 | -0.69% | 3,977 |
| Jul 18, 2025 | 80.35 | 81.75 | 79.85 | 80.20 | 80.20 | -1.17% | 2,905 |
| Jul 17, 2025 | 81.03 | 82.45 | 80.50 | 81.15 | 81.15 | 0.12% | 192 |
| Jul 16, 2025 | 82.15 | 82.30 | 81.05 | 81.05 | 81.05 | -2.47% | 606 |
| Jul 15, 2025 | 82.90 | 83.50 | 82.20 | 83.10 | 83.10 | 1.47% | 34 |
| Jul 14, 2025 | 83.58 | 83.95 | 81.90 | 81.90 | 81.90 | -1.80% | 13 |
| Jul 11, 2025 | 84.30 | 84.30 | 83.20 | 83.40 | 83.40 | -1.42% | 1,676 |
| Jul 10, 2025 | 83.73 | 85.50 | 83.15 | 84.60 | 84.60 | 1.20% | 982 |
| Jul 9, 2025 | 83.18 | 83.60 | 82.35 | 83.60 | 83.60 | 0.97% | 14 |
| Jul 8, 2025 | 82.10 | 83.75 | 80.60 | 82.80 | 82.80 | 1.66% | 558 |
| Jul 7, 2025 | 81.48 | 82.20 | 80.90 | 81.45 | 81.45 | -0.24% | 7,884 |
| Jul 4, 2025 | 82.00 | 82.75 | 81.55 | 81.65 | 81.65 | -1.33% | 7,248 |
| Jul 3, 2025 | 83.08 | 83.75 | 82.75 | 82.75 | 82.75 | -0.54% | 1,013 |