Skandinaviska Enskilda Banken AB (publ) (STO:SEB.A)
Sweden · Delayed Price · Currency is SEK 180.30
+1.05 (0.59%)
Sep 12, 2025, 5:29 PM CET
STO:SEB.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 180.00 | 180.30 | 177.60 | 177.90 | 177.90 | -1.25% | 1,650,939 |
| Aug 15, 2025 | 181.00 | 181.65 | 179.85 | 180.15 | 180.15 | - | 2,208,977 |
| Aug 14, 2025 | 179.20 | 180.25 | 178.95 | 180.15 | 180.15 | 0.67% | 2,208,338 |
| Aug 13, 2025 | 178.20 | 179.50 | 177.30 | 178.95 | 178.95 | 0.76% | 1,398,505 |
| Aug 12, 2025 | 177.00 | 178.00 | 176.75 | 177.60 | 177.60 | 0.68% | 1,881,271 |
| Aug 11, 2025 | 176.00 | 176.80 | 175.55 | 176.40 | 176.40 | 0.66% | 1,751,817 |
| Aug 8, 2025 | 174.60 | 175.75 | 174.60 | 175.25 | 175.25 | 0.40% | 1,082,521 |
| Aug 7, 2025 | 173.10 | 175.00 | 173.10 | 174.55 | 174.55 | 1.01% | 1,520,011 |
| Aug 6, 2025 | 172.45 | 173.40 | 172.30 | 172.80 | 172.80 | 0.82% | 1,768,444 |
| Aug 5, 2025 | 172.85 | 172.95 | 170.75 | 171.40 | 171.40 | -0.38% | 1,991,418 |
| Aug 4, 2025 | 169.70 | 172.05 | 169.60 | 172.05 | 172.05 | 1.87% | 1,715,421 |
| 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 |