Skandinaviska Enskilda Banken AB (publ) (STO:SEB.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
180.30
+2.00 (1.12%)
Aug 22, 2025, 5:29 PM CET

STO:SEB.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025177.85180.75177.65180.30180.301.12%1,613,012
Aug 21, 2025177.90178.60177.15178.30178.300.03%2,030,324
Aug 20, 2025177.20178.30176.55178.25178.250.31%1,679,596
Aug 19, 2025178.20178.85177.65177.70177.70-0.11%2,052,572
Aug 18, 2025180.00180.30177.60177.90177.90-1.25%1,650,939
Aug 15, 2025181.00181.65179.85180.15180.15-2,208,977
Aug 14, 2025179.20180.25178.95180.15180.150.67%2,208,338
Aug 13, 2025178.20179.50177.30178.95178.950.76%1,398,505
Aug 12, 2025177.00178.00176.75177.60177.600.68%1,881,271
Aug 11, 2025176.00176.80175.55176.40176.400.66%1,751,817
Aug 8, 2025174.60175.75174.60175.25175.250.40%1,082,521
Aug 7, 2025173.10175.00173.10174.55174.551.01%1,520,011
Aug 6, 2025172.45173.40172.30172.80172.800.82%1,768,444
Aug 5, 2025172.85172.95170.75171.40171.40-0.38%1,991,418
Aug 4, 2025169.70172.05169.60172.05172.051.87%1,715,421
Aug 1, 2025170.10170.70167.85168.90168.90-1.46%2,871,183
Jul 31, 2025173.80173.95171.40171.40171.40-0.95%3,028,792
Jul 30, 2025171.00173.80171.00173.05173.052.61%1,816,689
Jul 29, 2025170.30173.25168.65168.65168.65-0.97%1,271,446
Jul 28, 2025172.45172.80170.10170.30170.30-0.21%2,337,138
Jul 25, 2025171.00171.75169.80170.65170.65-0.47%2,151,333
Jul 24, 2025171.50172.70171.10171.45171.450.68%2,150,954
Jul 23, 2025168.50170.45168.50170.30170.302.04%2,565,612
Jul 22, 2025167.45168.20166.15166.90166.90-0.48%1,957,243
Jul 21, 2025166.30167.75165.50167.70167.700.81%1,914,097
Jul 18, 2025165.25167.00165.15166.35166.351.31%2,480,043
Jul 17, 2025164.25165.20163.00164.20164.200.77%2,707,197
Jul 16, 2025169.50169.50161.70162.95162.95-1.06%5,278,618
Jul 15, 2025166.10166.90164.70164.70164.70-0.63%1,860,123
Jul 14, 2025164.20165.75163.40165.75165.750.39%1,467,967
Jul 11, 2025167.80168.15164.60165.10165.10-1.99%1,935,333
Jul 10, 2025168.00169.00166.80168.45168.450.63%2,313,682
Jul 9, 2025166.05167.70165.15167.40167.401.42%1,951,806
Jul 8, 2025166.15166.15164.35165.05165.05-0.60%2,067,617
Jul 7, 2025165.00166.45164.60166.05166.050.64%1,545,375
Jul 4, 2025166.95167.05164.85165.00165.00-1.32%1,301,666
Jul 3, 2025166.45168.00165.55167.20167.200.81%1,430,568
Jul 2, 2025164.90167.05164.35165.85165.851.10%2,124,358
Jul 1, 2025165.30165.70162.80164.05164.05-0.64%1,733,950
Jun 30, 2025166.70166.95164.30165.10165.10-0.60%3,716,348
Jun 27, 2025164.30166.25163.20166.10166.101.90%2,220,616
Jun 26, 2025164.55165.30162.20163.00163.00-0.76%3,292,425
Jun 25, 2025165.55165.75163.80164.25164.25-0.45%2,378,996
Jun 24, 2025165.60166.60164.95165.00165.001.79%4,637,069
Jun 23, 2025163.55164.35162.10162.10162.10-0.95%3,213,187
Jun 19, 2025163.85164.60163.35163.65163.65-0.49%8,136,346
Jun 18, 2025162.75165.10162.75164.45164.451.17%3,262,416
Jun 17, 2025163.30163.75161.95162.55162.55-1.13%3,132,686
Jun 16, 2025163.00165.00162.90164.40164.400.86%3,417,202
Jun 13, 2025162.25163.25161.80163.00163.00-1.15%3,767,225