Skandinaviska Enskilda Banken AB (publ) (STO:SEB.A)
Sweden · Delayed Price · Currency is SEK 168.90
-2.50 (-1.46%)
Aug 1, 2025, 5:29 PM CET
STO:SEB.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 170.10 | 170.70 | 167.85 | 168.90 | 168.90 | -1.46% | 2,871,183 |
| Jul 31, 2025 | 173.80 | 173.95 | 171.40 | 171.40 | 171.40 | -0.95% | 3,028,792 |
| Jul 30, 2025 | 171.00 | 173.80 | 171.00 | 173.05 | 173.05 | 2.61% | 1,816,689 |
| Jul 29, 2025 | 170.30 | 173.25 | 168.65 | 168.65 | 168.65 | -0.97% | 1,271,446 |
| Jul 28, 2025 | 172.45 | 172.80 | 170.10 | 170.30 | 170.30 | -0.21% | 2,337,138 |
| Jul 25, 2025 | 171.00 | 171.75 | 169.80 | 170.65 | 170.65 | -0.47% | 2,151,333 |
| Jul 24, 2025 | 171.50 | 172.70 | 171.10 | 171.45 | 171.45 | 0.68% | 2,150,954 |
| Jul 23, 2025 | 168.50 | 170.45 | 168.50 | 170.30 | 170.30 | 2.04% | 2,565,612 |
| Jul 22, 2025 | 167.45 | 168.20 | 166.15 | 166.90 | 166.90 | -0.48% | 1,957,243 |
| Jul 21, 2025 | 166.30 | 167.75 | 165.50 | 167.70 | 167.70 | 0.81% | 1,914,097 |
| Jul 18, 2025 | 165.25 | 167.00 | 165.15 | 166.35 | 166.35 | 1.31% | 2,480,043 |
| Jul 17, 2025 | 164.25 | 165.20 | 163.00 | 164.20 | 164.20 | 0.77% | 2,707,197 |
| Jul 16, 2025 | 169.50 | 169.50 | 161.70 | 162.95 | 162.95 | -1.06% | 5,278,618 |
| Jul 15, 2025 | 166.10 | 166.90 | 164.70 | 164.70 | 164.70 | -0.63% | 1,860,123 |
| Jul 14, 2025 | 164.20 | 165.75 | 163.40 | 165.75 | 165.75 | 0.39% | 1,467,967 |
| Jul 11, 2025 | 167.80 | 168.15 | 164.60 | 165.10 | 165.10 | -1.99% | 1,935,333 |
| Jul 10, 2025 | 168.00 | 169.00 | 166.80 | 168.45 | 168.45 | 0.63% | 2,313,682 |
| Jul 9, 2025 | 166.05 | 167.70 | 165.15 | 167.40 | 167.40 | 1.42% | 1,951,806 |
| Jul 8, 2025 | 166.15 | 166.15 | 164.35 | 165.05 | 165.05 | -0.60% | 2,067,617 |
| Jul 7, 2025 | 165.00 | 166.45 | 164.60 | 166.05 | 166.05 | 0.64% | 1,545,375 |
| Jul 4, 2025 | 166.95 | 167.05 | 164.85 | 165.00 | 165.00 | -1.32% | 1,301,666 |
| Jul 3, 2025 | 166.45 | 168.00 | 165.55 | 167.20 | 167.20 | 0.81% | 1,430,568 |
| Jul 2, 2025 | 164.90 | 167.05 | 164.35 | 165.85 | 165.85 | 1.10% | 2,124,358 |
| Jul 1, 2025 | 165.30 | 165.70 | 162.80 | 164.05 | 164.05 | -0.64% | 1,733,950 |
| Jun 30, 2025 | 166.70 | 166.95 | 164.30 | 165.10 | 165.10 | -0.60% | 3,716,348 |
| Jun 27, 2025 | 164.30 | 166.25 | 163.20 | 166.10 | 166.10 | 1.90% | 2,220,616 |
| Jun 26, 2025 | 164.55 | 165.30 | 162.20 | 163.00 | 163.00 | -0.76% | 3,292,425 |
| Jun 25, 2025 | 165.55 | 165.75 | 163.80 | 164.25 | 164.25 | -0.45% | 2,378,996 |
| Jun 24, 2025 | 165.60 | 166.60 | 164.95 | 165.00 | 165.00 | 1.79% | 4,637,069 |
| Jun 23, 2025 | 163.55 | 164.35 | 162.10 | 162.10 | 162.10 | -0.95% | 3,213,187 |
| Jun 19, 2025 | 163.85 | 164.60 | 163.35 | 163.65 | 163.65 | -0.49% | 8,136,346 |
| Jun 18, 2025 | 162.75 | 165.10 | 162.75 | 164.45 | 164.45 | 1.17% | 3,262,416 |
| Jun 17, 2025 | 163.30 | 163.75 | 161.95 | 162.55 | 162.55 | -1.13% | 3,132,686 |
| Jun 16, 2025 | 163.00 | 165.00 | 162.90 | 164.40 | 164.40 | 0.86% | 3,417,202 |
| Jun 13, 2025 | 162.25 | 163.25 | 161.80 | 163.00 | 163.00 | -1.15% | 3,767,225 |
| Jun 12, 2025 | 163.20 | 165.45 | 162.15 | 164.90 | 164.90 | 0.52% | 3,851,797 |
| Jun 11, 2025 | 165.05 | 166.05 | 164.05 | 164.05 | 164.05 | -0.67% | 2,724,537 |
| Jun 10, 2025 | 165.10 | 165.40 | 164.45 | 165.15 | 165.15 | -0.06% | 3,701,520 |
| Jun 9, 2025 | 163.90 | 166.00 | 163.90 | 165.25 | 165.25 | 0.85% | 2,816,499 |
| Jun 5, 2025 | 163.45 | 164.05 | 162.55 | 163.85 | 163.85 | 0.40% | 2,527,766 |
| Jun 4, 2025 | 163.00 | 164.10 | 161.90 | 163.20 | 163.20 | 0.46% | 3,103,302 |
| Jun 3, 2025 | 163.70 | 163.75 | 161.00 | 162.45 | 162.45 | -0.43% | 3,780,089 |
| Jun 2, 2025 | 161.25 | 163.45 | 160.75 | 163.15 | 163.15 | 2.00% | 4,056,795 |
| May 30, 2025 | 160.20 | 161.10 | 159.55 | 159.95 | 159.95 | -0.22% | 6,131,383 |
| May 28, 2025 | 160.55 | 161.15 | 159.35 | 160.30 | 160.30 | -0.25% | 1,290,874 |
| May 27, 2025 | 160.80 | 161.60 | 160.20 | 160.70 | 160.70 | -0.06% | 2,810,532 |
| May 26, 2025 | 159.75 | 160.80 | 159.05 | 160.80 | 160.80 | 1.97% | 2,334,586 |
| May 23, 2025 | 159.00 | 160.00 | 154.15 | 157.70 | 157.70 | -0.57% | 3,503,901 |
| May 22, 2025 | 161.90 | 162.00 | 157.70 | 158.60 | 158.60 | -2.34% | 4,686,680 |
| May 21, 2025 | 161.95 | 163.20 | 161.30 | 162.40 | 162.40 | -0.76% | 3,061,459 |