Skandinaviska Enskilda Banken AB (publ) (STO:SEB.A)
Sweden · Delayed Price · Currency is SEK 181.90
+0.50 (0.28%)
Oct 27, 2025, 5:29 PM CET
STO:SEB.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 181.55 | 182.35 | 180.10 | 181.80 | 181.80 | 0.22% | 755,562 |
| Oct 24, 2025 | 181.30 | 181.65 | 178.75 | 181.40 | 181.40 | 0.19% | 2,201,809 |
| Oct 23, 2025 | 179.05 | 185.30 | 178.70 | 181.05 | 181.05 | -0.08% | 3,336,571 |
| Oct 22, 2025 | 181.35 | 182.70 | 180.65 | 181.20 | 181.20 | -0.25% | 2,682,284 |
| Oct 21, 2025 | 181.60 | 182.15 | 180.40 | 181.65 | 181.65 | 0.33% | 2,155,991 |
| Oct 20, 2025 | 181.70 | 181.70 | 179.75 | 181.05 | 181.05 | 0.61% | 1,774,880 |
| Oct 17, 2025 | 179.35 | 180.80 | 178.00 | 179.95 | 179.95 | -1.04% | 1,997,169 |
| Oct 16, 2025 | 181.85 | 182.90 | 180.55 | 181.85 | 181.85 | 0.47% | 2,369,685 |
| Oct 15, 2025 | 181.85 | 182.95 | 181.00 | 181.00 | 181.00 | - | 2,317,796 |
| Oct 14, 2025 | 180.00 | 182.00 | 178.60 | 181.00 | 181.00 | -0.93% | 2,818,534 |
| Oct 13, 2025 | 183.05 | 184.50 | 181.20 | 182.70 | 182.70 | -0.08% | 2,037,053 |
| Oct 10, 2025 | 183.40 | 185.20 | 182.85 | 182.85 | 182.85 | -0.30% | 1,523,693 |
| Oct 9, 2025 | 181.95 | 184.00 | 181.95 | 183.40 | 183.40 | 0.80% | 1,410,114 |
| Oct 8, 2025 | 183.95 | 185.60 | 180.35 | 181.95 | 181.95 | -1.22% | 3,439,230 |
| Oct 7, 2025 | 186.25 | 186.50 | 183.95 | 184.20 | 184.20 | -1.10% | 2,494,780 |
| Oct 6, 2025 | 184.45 | 187.45 | 182.95 | 186.25 | 186.25 | 0.81% | 2,275,080 |
| Oct 3, 2025 | 183.50 | 185.75 | 183.50 | 184.75 | 184.75 | 0.87% | 1,402,598 |
| Oct 2, 2025 | 185.45 | 186.00 | 182.70 | 183.15 | 183.15 | -1.08% | 1,814,442 |
| Oct 1, 2025 | 183.55 | 185.65 | 182.35 | 185.15 | 185.15 | 0.68% | 2,051,604 |
| Sep 30, 2025 | 185.15 | 186.25 | 183.10 | 183.90 | 183.90 | -0.68% | 3,099,408 |
| Sep 29, 2025 | 185.70 | 186.35 | 184.95 | 185.15 | 185.15 | -0.13% | 2,735,845 |
| Sep 26, 2025 | 183.30 | 185.80 | 183.30 | 185.40 | 185.40 | 1.73% | 1,718,830 |
| Sep 25, 2025 | 182.05 | 182.90 | 180.25 | 182.25 | 182.25 | -0.08% | 2,033,657 |
| Sep 24, 2025 | 184.30 | 184.35 | 181.75 | 182.40 | 182.40 | -1.03% | 1,809,138 |
| Sep 23, 2025 | 181.90 | 184.70 | 180.00 | 184.30 | 184.30 | 1.46% | 2,143,307 |
| Sep 22, 2025 | 182.50 | 182.80 | 180.60 | 181.65 | 181.65 | -0.47% | 1,517,189 |
| Sep 19, 2025 | 180.35 | 184.40 | 179.60 | 182.50 | 182.50 | 1.53% | 6,139,685 |
| Sep 18, 2025 | 182.70 | 183.15 | 179.10 | 179.75 | 179.75 | -1.05% | 2,143,665 |
| Sep 17, 2025 | 181.00 | 182.30 | 180.45 | 181.65 | 181.65 | 0.69% | 2,073,887 |
| Sep 16, 2025 | 182.00 | 182.55 | 179.95 | 180.40 | 180.40 | -0.80% | 2,094,761 |
| Sep 15, 2025 | 181.30 | 182.80 | 180.75 | 181.85 | 181.85 | 0.86% | 1,808,054 |
| Sep 12, 2025 | 179.50 | 180.50 | 178.40 | 180.30 | 180.30 | 0.59% | 1,954,996 |
| Sep 11, 2025 | 179.00 | 179.60 | 178.30 | 179.25 | 179.25 | 0.31% | 1,773,787 |
| Sep 10, 2025 | 177.55 | 179.25 | 176.85 | 178.70 | 178.70 | 0.73% | 2,306,587 |
| Sep 9, 2025 | 177.05 | 178.55 | 175.90 | 177.40 | 177.40 | 0.60% | 1,886,572 |
| Sep 8, 2025 | 176.40 | 176.70 | 175.10 | 176.35 | 176.35 | 0.43% | 1,733,990 |
| Sep 5, 2025 | 177.30 | 177.60 | 175.50 | 175.60 | 175.60 | -0.62% | 2,585,032 |
| Sep 4, 2025 | 175.15 | 177.10 | 174.60 | 176.70 | 176.70 | 0.80% | 1,972,687 |
| Sep 3, 2025 | 175.00 | 175.85 | 174.25 | 175.30 | 175.30 | 0.31% | 2,063,607 |
| Sep 2, 2025 | 177.45 | 177.70 | 174.70 | 174.75 | 174.75 | -1.41% | 3,276,597 |
| Sep 1, 2025 | 175.25 | 177.50 | 175.25 | 177.25 | 177.25 | 1.31% | 1,857,939 |
| Aug 29, 2025 | 174.50 | 175.55 | 173.15 | 174.95 | 174.95 | 0.03% | 2,661,296 |
| Aug 28, 2025 | 176.00 | 176.70 | 174.50 | 174.90 | 174.90 | -0.29% | 1,613,227 |
| Aug 27, 2025 | 177.60 | 177.95 | 174.65 | 175.40 | 175.40 | -1.32% | 2,111,218 |
| Aug 26, 2025 | 178.45 | 178.60 | 175.20 | 177.75 | 177.75 | -0.97% | 7,562,286 |
| Aug 25, 2025 | 179.65 | 180.30 | 179.20 | 179.50 | 179.50 | -0.44% | 1,322,305 |
| Aug 22, 2025 | 177.85 | 180.75 | 177.65 | 180.30 | 180.30 | 1.12% | 1,613,012 |
| Aug 21, 2025 | 177.90 | 178.60 | 177.15 | 178.30 | 178.30 | 0.03% | 2,030,324 |
| Aug 20, 2025 | 177.20 | 178.30 | 176.55 | 178.25 | 178.25 | 0.31% | 1,679,596 |
| Aug 19, 2025 | 178.20 | 178.85 | 177.65 | 177.70 | 177.70 | -0.11% | 2,052,572 |