Skandinaviska Enskilda Banken AB (publ) (STO:SEB.A)
Sweden · Delayed Price · Currency is SEK 204.00
+2.70 (1.34%)
At close: Jan 27, 2026
STO:SEB.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 202.70 | 204.00 | 202.30 | 204.00 | 204.00 | 1.34% | 2,186,632 |
| Jan 26, 2026 | 200.50 | 203.30 | 200.20 | 201.30 | 201.30 | 0.45% | 1,936,443 |
| Jan 23, 2026 | 202.60 | 202.60 | 200.40 | 200.40 | 200.40 | -1.09% | 1,605,698 |
| Jan 22, 2026 | 202.00 | 203.20 | 201.30 | 202.60 | 202.60 | 1.60% | 2,787,200 |
| Jan 21, 2026 | 195.85 | 200.50 | 195.30 | 199.40 | 199.40 | 0.99% | 2,574,674 |
| Jan 20, 2026 | 196.05 | 197.45 | 195.05 | 197.45 | 197.45 | -0.20% | 2,109,668 |
| Jan 19, 2026 | 197.15 | 198.75 | 195.70 | 197.85 | 197.85 | -1.81% | 2,947,920 |
| Jan 16, 2026 | 202.10 | 202.40 | 200.80 | 201.50 | 201.50 | -0.15% | 2,864,057 |
| Jan 15, 2026 | 201.00 | 202.70 | 200.80 | 201.80 | 201.80 | 0.85% | 3,280,679 |
| Jan 14, 2026 | 200.70 | 201.30 | 199.55 | 200.10 | 200.10 | -0.30% | 2,975,726 |
| Jan 13, 2026 | 200.00 | 201.20 | 199.35 | 200.70 | 200.70 | 0.73% | 2,667,537 |
| Jan 12, 2026 | 197.90 | 199.75 | 196.45 | 199.25 | 199.25 | 0.63% | 2,260,692 |
| Jan 9, 2026 | 198.65 | 199.05 | 196.15 | 198.00 | 198.00 | -0.25% | 2,483,647 |
| Jan 8, 2026 | 196.40 | 199.10 | 195.65 | 198.50 | 198.50 | 0.97% | 2,238,937 |
| Jan 7, 2026 | 201.60 | 201.60 | 196.15 | 196.60 | 196.60 | -0.58% | 3,220,606 |
| Jan 5, 2026 | 198.85 | 198.95 | 196.50 | 197.75 | 197.75 | -0.10% | 1,326,933 |
| Jan 2, 2026 | 195.55 | 199.00 | 195.05 | 197.95 | 197.95 | 1.46% | 2,298,848 |
| Dec 30, 2025 | 193.45 | 195.85 | 193.20 | 195.10 | 195.10 | 0.85% | 1,913,119 |
| Dec 29, 2025 | 193.10 | 193.65 | 192.80 | 193.45 | 193.45 | 0.36% | 1,806,441 |
| Dec 23, 2025 | 193.15 | 193.40 | 191.30 | 192.75 | 192.75 | 0.08% | 1,920,175 |
| Dec 22, 2025 | 192.75 | 192.95 | 191.20 | 192.60 | 192.60 | -0.08% | 1,590,445 |
| Dec 19, 2025 | 191.35 | 193.40 | 191.35 | 192.75 | 192.75 | 1.02% | 4,077,013 |
| Dec 18, 2025 | 189.20 | 190.90 | 187.75 | 190.80 | 190.80 | 0.82% | 2,627,807 |
| Dec 17, 2025 | 188.80 | 190.20 | 187.80 | 189.25 | 189.25 | 0.37% | 2,554,638 |
| Dec 16, 2025 | 190.70 | 191.15 | 188.55 | 188.55 | 188.55 | -1.02% | 2,283,399 |
| Dec 15, 2025 | 190.65 | 191.55 | 190.50 | 190.50 | 190.50 | 0.50% | 2,830,683 |
| Dec 12, 2025 | 193.90 | 194.25 | 189.55 | 189.55 | 189.55 | -1.66% | 1,996,146 |
| Dec 11, 2025 | 190.00 | 192.75 | 189.45 | 192.75 | 192.75 | 1.26% | 1,785,875 |
| Dec 10, 2025 | 188.30 | 190.35 | 188.00 | 190.35 | 190.35 | 1.01% | 1,503,185 |
| Dec 9, 2025 | 189.30 | 189.90 | 188.30 | 188.45 | 188.45 | -0.45% | 2,096,808 |
| Dec 8, 2025 | 188.55 | 189.65 | 187.40 | 189.30 | 189.30 | 0.24% | 1,599,722 |
| Dec 5, 2025 | 188.80 | 190.75 | 188.70 | 188.85 | 188.85 | 0.19% | 1,450,026 |
| Dec 4, 2025 | 189.30 | 189.55 | 186.65 | 188.50 | 188.50 | - | 1,747,843 |
| Dec 3, 2025 | 190.00 | 190.15 | 188.20 | 188.50 | 188.50 | -0.71% | 1,860,528 |
| Dec 2, 2025 | 189.90 | 190.60 | 189.10 | 189.85 | 189.85 | 0.24% | 1,812,646 |
| Dec 1, 2025 | 187.75 | 189.40 | 187.45 | 189.40 | 189.40 | 0.83% | 2,037,518 |
| Nov 28, 2025 | 187.65 | 188.80 | 187.00 | 187.85 | 187.85 | 0.13% | 3,992,255 |
| Nov 27, 2025 | 185.70 | 187.90 | 185.30 | 187.60 | 187.60 | 1.02% | 2,274,777 |
| Nov 26, 2025 | 184.00 | 186.55 | 183.25 | 185.70 | 185.70 | 1.56% | 1,955,908 |
| Nov 25, 2025 | 181.45 | 183.20 | 180.45 | 182.85 | 182.85 | 1.05% | 2,078,513 |
| Nov 24, 2025 | 180.35 | 184.25 | 180.35 | 180.95 | 180.95 | 1.03% | 3,136,979 |
| Nov 21, 2025 | 178.00 | 179.65 | 176.40 | 179.10 | 179.10 | -0.25% | 1,548,341 |
| Nov 20, 2025 | 178.35 | 180.70 | 178.35 | 179.55 | 179.55 | 1.47% | 1,975,084 |
| Nov 19, 2025 | 176.70 | 177.55 | 175.15 | 176.95 | 176.95 | 0.08% | 2,179,876 |
| Nov 18, 2025 | 179.25 | 179.40 | 175.85 | 176.80 | 176.80 | -2.54% | 2,458,274 |
| Nov 17, 2025 | 182.75 | 183.10 | 180.55 | 181.40 | 181.40 | -0.98% | 1,850,621 |
| Nov 14, 2025 | 185.55 | 185.60 | 181.10 | 183.20 | 183.20 | -1.80% | 2,525,769 |
| Nov 13, 2025 | 186.80 | 188.05 | 186.40 | 186.55 | 186.55 | -0.11% | 1,599,116 |
| Nov 12, 2025 | 184.85 | 187.60 | 184.75 | 186.75 | 186.75 | 1.27% | 2,398,960 |
| Nov 11, 2025 | 182.50 | 184.40 | 182.25 | 184.40 | 184.40 | 1.18% | 2,724,019 |