Skandinaviska Enskilda Banken AB (publ) (STO:SEB.A)
180.30
+2.00 (1.12%)
Aug 22, 2025, 5:29 PM CET
STO:SEB.A Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |