SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	47.20	49.14	47.14	49.12	49.12	5.50%	497
Feb 3, 2026	48.00	48.04	46.56	46.56	46.56	-3.32%	51
Feb 2, 2026	47.63	48.20	47.44	48.16	48.16	1.09%	52
Jan 30, 2026	45.00	48.16	45.60	47.64	47.64	6.43%	1,620
Jan 29, 2026	46.01	46.64	44.44	44.76	44.76	-2.57%	4,854
Jan 28, 2026	45.49	46.14	45.00	45.94	45.94	0.75%	63
Jan 27, 2026	46.93	47.18	45.60	45.60	45.60	-2.36%	1,156
Jan 26, 2026	46.54	46.70	46.34	46.70	46.70	0.73%	129
Jan 23, 2026	46.81	46.56	46.16	46.36	46.36	-0.73%	2
Jan 22, 2026	45.98	46.78	46.12	46.70	46.70	1.79%	47
Jan 21, 2026	45.02	46.00	44.62	45.88	45.88	1.73%	12,258
Jan 20, 2026	46.89	46.72	45.00	45.10	45.10	-4.57%	301
Jan 19, 2026	48.30	48.02	47.20	47.26	47.26	-3.08%	315
Jan 16, 2026	49.18	49.42	48.54	48.76	48.76	-0.81%	165
Jan 15, 2026	48.99	49.60	49.04	49.16	49.16	-0.85%	21
Jan 14, 2026	50.44	50.20	48.86	49.58	49.58	-0.24%	3,666
Jan 13, 2026	50.40	50.80	49.40	49.70	49.70	-1.00%	95
Jan 12, 2026	51.33	51.50	50.20	50.20	50.20	-1.57%	2,928
Jan 9, 2026	50.84	51.30	50.30	51.00	51.00	0.39%	13
Jan 8, 2026	51.53	51.50	49.84	50.80	50.80	-1.55%	842
Jan 7, 2026	51.48	52.25	51.30	51.60	51.60	0.19%	557
Jan 6, 2026	49.38	51.50	49.90	51.50	51.50	4.63%	5,925
Jan 5, 2026	49.47	50.70	48.68	49.22	49.22	0.04%	4,122
Jan 2, 2026	49.86	49.62	49.10	49.20	49.20	-0.36%	113
Dec 31, 2025	49.52	49.80	49.38	49.38	49.38	-0.28%	1
Dec 30, 2025	48.99	49.66	48.66	49.52	49.52	1.60%	15
Dec 29, 2025	48.69	48.98	48.64	48.74	48.74	-0.45%	172
Dec 24, 2025	48.94	49.02	48.88	48.96	48.96	0.41%	7
Dec 23, 2025	48.38	49.04	48.62	48.76	48.76	0.66%	1,186
Dec 22, 2025	48.59	49.02	48.44	48.44	48.44	-0.45%	42,642
Dec 19, 2025	50.01	49.00	48.46	48.66	48.66	-1.66%	9,993
Dec 18, 2025	48.99	49.48	48.60	49.48	49.48	-0.12%	35,742
Dec 17, 2025	50.17	50.30	49.48	49.54	49.54	-1.90%	115
Dec 16, 2025	50.15	50.55	50.40	50.50	50.50	0.80%	475
Dec 15, 2025	50.64	50.60	49.98	50.10	50.10	-0.10%	274
Dec 12, 2025	50.01	50.80	49.92	50.15	50.15	1.52%	227
Dec 11, 2025	48.36	49.40	48.62	49.40	49.40	1.81%	181
Dec 10, 2025	47.69	48.68	48.10	48.52	48.52	1.04%	2,507
Dec 9, 2025	48.41	48.90	47.84	48.02	48.02	-1.03%	6,792
Dec 8, 2025	49.08	49.30	48.42	48.52	48.52	-1.90%	127
Dec 5, 2025	49.09	49.46	48.94	49.46	49.46	1.02%	1,308
Dec 4, 2025	48.00	49.48	48.14	48.96	48.96	2.26%	264
Dec 3, 2025	47.65	48.84	47.66	47.88	47.88	0.04%	3,131
Dec 2, 2025	48.41	48.28	47.60	47.86	47.86	-0.40%	67
Dec 1, 2025	49.09	48.70	47.80	48.05	48.05	-1.66%	4,306
Nov 28, 2025	48.84	49.04	48.64	48.86	48.86	-0.16%	182
Nov 27, 2025	48.57	48.98	48.54	48.94	48.94	1.41%	300
Nov 26, 2025	48.59	48.50	48.06	48.26	48.26	-0.17%	516
Nov 25, 2025	48.41	48.34	47.52	48.34	48.34	0.62%	6,689
Nov 24, 2025	47.89	48.52	47.96	48.04	48.04	-	25,626