SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	49.30	49.30	48.42	48.42	48.42	-2.10%	123
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%	177
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
Nov 21, 2025	46.83	48.04	47.32	48.04	48.04	0.63%	905
Nov 20, 2025	48.00	48.48	47.32	47.74	47.74	0.29%	18
Nov 19, 2025	46.81	47.60	46.60	47.60	47.60	2.76%	27
Nov 18, 2025	47.01	47.10	46.32	46.32	46.32	-2.89%	9,212
Nov 17, 2025	48.16	48.18	47.56	47.70	47.70	-1.28%	4,528
Nov 14, 2025	48.99	49.04	47.76	48.32	48.32	-1.71%	453
Nov 13, 2025	49.58	49.82	48.78	49.16	49.16	-0.69%	112
Nov 12, 2025	48.79	49.68	48.24	49.50	49.50	2.02%	1,200
Nov 11, 2025	47.50	48.58	47.34	48.52	48.52	2.67%	250
Nov 10, 2025	47.77	47.80	46.96	47.26	47.26	0.08%	290
Nov 7, 2025	47.63	47.66	46.68	47.22	47.22	-0.46%	65
Nov 6, 2025	47.69	47.96	47.44	47.44	47.44	-1.04%	38
Nov 5, 2025	46.31	47.94	46.30	47.94	47.94	2.66%	309
Nov 4, 2025	47.50	47.26	46.68	46.70	46.70	-2.14%	49
Nov 3, 2025	47.89	48.14	47.52	47.72	47.72	-0.79%	1,413
Oct 31, 2025	48.20	48.50	48.06	48.10	48.10	-0.78%	57
Oct 30, 2025	49.19	49.52	48.48	48.48	48.48	-1.10%	57
Oct 29, 2025	49.19	49.58	48.74	49.02	49.02	-0.93%	94
Oct 28, 2025	49.77	49.92	48.98	49.48	49.48	-0.20%	1,951
Oct 27, 2025	49.91	49.80	49.16	49.58	49.58	-0.28%	4,218
Oct 24, 2025	49.23	50.20	49.24	49.72	49.72	0.12%	82
Oct 23, 2025	50.44	51.50	49.56	49.66	49.66	-1.27%	519
Oct 22, 2025	50.15	50.30	48.70	50.30	50.30	-0.40%	279
Oct 21, 2025	48.49	50.55	48.26	50.50	50.50	3.78%	322
Oct 20, 2025	48.67	48.88	47.96	48.66	48.66	0.45%	4,708
Oct 17, 2025	48.00	48.46	47.24	48.44	48.44	0.92%	84
Oct 16, 2025	47.32	48.04	47.20	48.00	48.00	0.88%	4,357
Oct 15, 2025	47.67	48.14	47.24	47.58	47.58	0.17%	1,981
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