SEB SA (LON:0MGS)
London · Delayed Price · Currency is GBP · Price in EUR 53.88
+0.16 (0.30%)
At close: Oct 10, 2025
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 49.34 | 48.94 | 47.12 | 47.50 | 47.50 | -4.81% | 14,057 |
| Oct 13, 2025 | 51.28 | 52.95 | 49.68 | 49.90 | 49.90 | -7.39% | 42,892 |
| Oct 10, 2025 | 53.73 | 54.10 | 51.10 | 53.88 | 53.88 | 0.30% | 33,773 |
| Oct 9, 2025 | 53.88 | 55.00 | 53.25 | 53.72 | 53.72 | -0.04% | 22,388 |
| Oct 8, 2025 | 53.03 | 54.20 | 52.85 | 53.74 | 53.74 | 2.07% | 22,298 |
| Oct 7, 2025 | 53.03 | 53.30 | 51.85 | 52.65 | 52.65 | -0.56% | 46,776 |
| Oct 6, 2025 | 54.50 | 54.75 | 48.74 | 52.95 | 52.95 | -19.61% | 8,420 |
| Oct 3, 2025 | 66.45 | 66.85 | 65.40 | 65.87 | 65.87 | 0.30% | 28,396 |
| Oct 2, 2025 | 64.30 | 66.05 | 64.70 | 65.68 | 65.68 | 2.94% | 7,136 |
| Oct 1, 2025 | 62.10 | 63.80 | 62.55 | 63.80 | 63.80 | 2.16% | 1,548 |
| Sep 30, 2025 | 64.00 | 63.05 | 62.15 | 62.45 | 62.45 | -2.57% | 2,485 |
| Sep 29, 2025 | 63.68 | 64.40 | 63.85 | 64.10 | 64.10 | 0.39% | 2,028 |
| Sep 26, 2025 | 63.83 | 63.90 | 63.60 | 63.85 | 63.85 | 0.24% | 1,582 |
| Sep 25, 2025 | 63.88 | 63.70 | 63.15 | 63.70 | 63.70 | 0.16% | 1,960 |
| Sep 24, 2025 | 62.00 | 63.60 | 61.00 | 63.60 | 63.60 | 1.35% | 1,133 |
| Sep 23, 2025 | 61.48 | 63.25 | 62.00 | 62.75 | 62.75 | 2.03% | 2,170 |
| Sep 22, 2025 | 62.50 | 61.75 | 60.65 | 61.50 | 61.50 | -0.57% | 1,283 |
| Sep 19, 2025 | 60.95 | 62.50 | 60.95 | 61.85 | 61.85 | 1.89% | 1,978 |
| Sep 18, 2025 | 60.20 | 61.40 | 59.95 | 60.70 | 60.70 | 1.34% | 20,192 |
| Sep 17, 2025 | 60.00 | 60.10 | 59.50 | 59.90 | 59.90 | 0.50% | 5,635 |
| Sep 16, 2025 | 60.00 | 60.25 | 59.60 | 59.60 | 59.60 | -0.75% | 9,890 |
| Sep 15, 2025 | 59.93 | 60.90 | 59.95 | 60.05 | 60.05 | 0.08% | 419 |
| Sep 12, 2025 | 60.45 | 60.95 | 59.60 | 60.00 | 60.00 | -0.66% | 341 |
| Sep 11, 2025 | 61.78 | 61.00 | 60.35 | 60.40 | 60.40 | 0.08% | 765 |
| Sep 10, 2025 | 62.05 | 62.30 | 60.35 | 60.35 | 60.35 | -1.79% | 1,792 |
| 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 |