STO:SEB.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,920,175
Dec 22, 2025	192.75	192.95	191.20	192.60	192.60	-0.08%	1,590,445
Dec 19, 2025	191.35	193.40	191.35	192.75	192.75	1.02%	4,077,013
Dec 18, 2025	189.20	190.90	187.75	190.80	190.80	0.82%	2,627,807
Dec 17, 2025	188.80	190.20	187.80	189.25	189.25	0.37%	2,554,638
Dec 16, 2025	190.70	191.15	188.55	188.55	188.55	-1.02%	2,283,399
Dec 15, 2025	190.65	191.55	190.50	190.50	190.50	0.50%	2,830,683
Dec 12, 2025	193.90	194.25	189.55	189.55	189.55	-1.66%	1,996,146
Dec 11, 2025	190.00	192.75	189.45	192.75	192.75	1.26%	1,785,875
Dec 10, 2025	188.30	190.35	188.00	190.35	190.35	1.01%	1,503,185
Dec 9, 2025	189.30	189.90	188.30	188.45	188.45	-0.45%	2,096,808
Dec 8, 2025	188.55	189.65	187.40	189.30	189.30	0.24%	1,599,722
Dec 5, 2025	188.80	190.75	188.70	188.85	188.85	0.19%	1,450,026
Dec 4, 2025	189.30	189.55	186.65	188.50	188.50	-	1,747,843
Dec 3, 2025	190.00	190.15	188.20	188.50	188.50	-0.71%	1,860,528
Dec 2, 2025	189.90	190.60	189.10	189.85	189.85	0.24%	1,812,646
Dec 1, 2025	187.75	189.40	187.45	189.40	189.40	0.83%	2,037,518
Nov 28, 2025	187.65	188.80	187.00	187.85	187.85	0.13%	3,992,255
Nov 27, 2025	185.70	187.90	185.30	187.60	187.60	1.02%	2,274,777
Nov 26, 2025	184.00	186.55	183.25	185.70	185.70	1.56%	1,955,908
Nov 25, 2025	181.45	183.20	180.45	182.85	182.85	1.05%	2,078,513
Nov 24, 2025	180.35	184.25	180.35	180.95	180.95	1.03%	3,136,979
Nov 21, 2025	178.00	179.65	176.40	179.10	179.10	-0.25%	1,548,341
Nov 20, 2025	178.35	180.70	178.35	179.55	179.55	1.47%	1,975,084
Nov 19, 2025	176.70	177.55	175.15	176.95	176.95	0.08%	2,179,876
Nov 18, 2025	179.25	179.40	175.85	176.80	176.80	-2.54%	2,458,274
Nov 17, 2025	182.75	183.10	180.55	181.40	181.40	-0.98%	1,850,621
Nov 14, 2025	185.55	185.60	181.10	183.20	183.20	-1.80%	2,525,769
Nov 13, 2025	186.80	188.05	186.40	186.55	186.55	-0.11%	1,599,116
Nov 12, 2025	184.85	187.60	184.75	186.75	186.75	1.27%	2,398,960
Nov 11, 2025	182.50	184.40	182.25	184.40	184.40	1.18%	2,724,019
Nov 10, 2025	182.00	182.70	181.00	182.25	182.25	0.80%	2,097,598
Nov 7, 2025	183.10	183.65	179.50	180.80	180.80	-1.12%	2,486,567
Nov 6, 2025	181.40	183.35	180.95	182.85	182.85	0.94%	2,070,410
Nov 5, 2025	180.15	181.50	179.10	181.15	181.15	0.08%	3,376,731
Nov 4, 2025	179.70	181.25	177.55	181.00	181.00	-0.08%	2,043,905
Nov 3, 2025	181.15	183.35	180.50	181.15	181.15	-0.14%	2,358,881
Oct 31, 2025	182.55	183.90	181.40	181.40	181.40	-0.63%	1,472,733
Oct 30, 2025	181.60	182.85	180.60	182.55	182.55	0.91%	2,007,790
Oct 29, 2025	182.00	182.40	180.20	180.90	180.90	-0.50%	3,096,075
Oct 28, 2025	181.90	182.30	181.30	181.80	181.80	-0.05%	2,471,192
Oct 27, 2025	181.55	182.35	180.10	181.90	181.90	0.28%	1,886,689
Oct 24, 2025	181.30	181.65	178.75	181.40	181.40	0.19%	2,201,809
Oct 23, 2025	179.05	185.30	178.70	181.05	181.05	-0.08%	3,336,571
Oct 22, 2025	181.35	182.70	180.65	181.20	181.20	-0.25%	2,682,284
Oct 21, 2025	181.60	182.15	180.40	181.65	181.65	0.33%	2,155,991
Oct 20, 2025	181.70	181.70	179.75	181.05	181.05	0.61%	1,774,880
Oct 17, 2025	179.35	180.80	178.00	179.95	179.95	-1.04%	1,997,169