Skandinaviska Enskilda Banken AB (publ) (STO:SEB.A)
Sweden · Delayed Price · Currency is SEK 188.60
+5.50 (3.00%)
Mar 10, 2026, 9:55 AM CET
STO:SEB.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 187.35 | 189.45 | 187.35 | 188.50 | - | 2.95% | 190,207 |
| Mar 9, 2026 | 181.50 | 184.05 | 179.45 | 183.10 | 183.10 | -0.38% | 2,523,277 |
| Mar 6, 2026 | 185.50 | 186.50 | 182.25 | 183.80 | 183.80 | -0.65% | 2,969,547 |
| Mar 5, 2026 | 185.05 | 186.85 | 183.30 | 185.00 | 185.00 | -0.03% | 2,497,293 |
| Mar 4, 2026 | 184.15 | 186.10 | 183.15 | 185.05 | 185.05 | 0.43% | 4,584,815 |
| Mar 3, 2026 | 188.15 | 188.20 | 182.35 | 184.25 | 184.25 | -3.00% | 4,365,759 |
| Mar 2, 2026 | 188.20 | 190.20 | 186.00 | 189.95 | 189.95 | -1.48% | 3,542,590 |
| Feb 27, 2026 | 195.85 | 195.85 | 192.35 | 192.80 | 192.80 | -1.56% | 3,417,582 |
| Feb 26, 2026 | 195.50 | 196.90 | 195.15 | 195.85 | 195.85 | 0.18% | 3,054,020 |
| Feb 25, 2026 | 194.00 | 196.65 | 193.60 | 195.50 | 195.50 | 1.14% | 3,220,672 |
| Feb 24, 2026 | 194.60 | 194.75 | 192.50 | 193.30 | 193.30 | -0.67% | 2,922,976 |
| Feb 23, 2026 | 196.50 | 197.85 | 194.60 | 194.60 | 194.60 | -0.71% | 2,309,554 |
| Feb 20, 2026 | 194.10 | 196.50 | 193.65 | 196.00 | 196.00 | 1.55% | 3,245,641 |
| Feb 19, 2026 | 196.00 | 196.10 | 193.00 | 193.00 | 193.00 | -1.23% | 2,430,836 |
| Feb 18, 2026 | 193.60 | 196.00 | 193.50 | 195.40 | 195.40 | 0.93% | 2,746,773 |
| Feb 17, 2026 | 191.00 | 193.85 | 191.00 | 193.60 | 193.60 | 1.04% | 2,921,716 |
| Feb 16, 2026 | 190.00 | 192.70 | 190.00 | 191.60 | 191.60 | 1.48% | 2,352,142 |
| Feb 13, 2026 | 191.20 | 193.15 | 187.35 | 188.80 | 188.80 | -1.15% | 4,431,205 |
| Feb 12, 2026 | 194.60 | 194.80 | 191.00 | 191.00 | 191.00 | -1.14% | 3,724,948 |
| Feb 11, 2026 | 194.75 | 195.50 | 192.95 | 193.20 | 193.20 | -0.64% | 3,415,213 |
| Feb 10, 2026 | 196.40 | 197.40 | 194.45 | 194.45 | 194.45 | -0.99% | 3,573,038 |
| Feb 9, 2026 | 198.50 | 198.65 | 194.85 | 196.40 | 196.40 | -0.46% | 2,213,977 |
| Feb 6, 2026 | 194.35 | 198.25 | 194.20 | 197.30 | 197.30 | 1.94% | 3,018,865 |
| Feb 5, 2026 | 200.10 | 200.40 | 192.95 | 193.55 | 193.55 | -3.27% | 3,339,058 |
| Feb 4, 2026 | 198.00 | 202.30 | 197.35 | 200.10 | 200.10 | 1.50% | 3,379,249 |
| Feb 3, 2026 | 196.60 | 200.00 | 196.45 | 197.15 | 197.15 | 0.51% | 3,297,950 |
| Feb 2, 2026 | 189.95 | 196.15 | 188.95 | 196.15 | 196.15 | 2.51% | 3,944,115 |
| Jan 30, 2026 | 190.00 | 195.00 | 189.90 | 191.35 | 191.35 | 1.24% | 4,357,060 |
| Jan 29, 2026 | 195.00 | 195.05 | 188.35 | 189.00 | 189.00 | -6.76% | 9,621,825 |
| Jan 28, 2026 | 204.00 | 204.50 | 201.70 | 202.70 | 202.70 | -0.64% | 2,838,480 |
| Jan 27, 2026 | 202.70 | 204.00 | 202.30 | 204.00 | 204.00 | 1.34% | 2,270,158 |
| Jan 26, 2026 | 200.50 | 203.30 | 200.20 | 201.30 | 201.30 | 0.45% | 2,008,101 |
| 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% | 2,721,398 |
| 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% | 2,978,891 |
| Jan 16, 2026 | 202.10 | 202.40 | 200.80 | 201.50 | 201.50 | -0.15% | 3,565,990 |
| 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% | 2,771,726 |
| 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% | 3,237,660 |
| 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% | 1,957,686 |