STO:SEB.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	222.30	222.90	220.70	222.90	222.90	0.41%	1,253,218
Aug 13, 2026	222.70	225.20	222.00	222.00	222.00	0.36%	1,814,977
Aug 12, 2026	221.10	221.70	219.60	221.20	221.20	0.14%	1,391,612
Aug 11, 2026	222.10	222.30	220.00	220.90	220.90	-0.54%	2,107,593
Aug 10, 2026	223.00	223.50	220.70	222.10	222.10	-0.94%	1,933,993
Aug 7, 2026	224.60	225.70	222.80	224.20	224.20	-0.58%	1,555,663
Aug 6, 2026	224.20	227.00	224.20	225.50	225.50	1.03%	1,927,211
Aug 5, 2026	226.70	227.10	222.80	223.20	223.20	-1.72%	3,655,222
Aug 4, 2026	225.90	228.00	225.10	227.10	227.10	0.80%	1,766,213
Aug 3, 2026	224.20	225.80	222.60	225.30	225.30	0.90%	2,631,747
Jul 31, 2026	221.70	224.60	221.50	223.30	223.30	0.72%	3,776,613
Jul 30, 2026	218.00	222.20	217.60	221.70	221.70	1.37%	1,666,603
Jul 29, 2026	219.90	220.60	217.80	218.70	218.70	-0.32%	1,478,964
Jul 28, 2026	220.30	220.60	218.70	219.40	219.40	-0.23%	1,938,113
Jul 27, 2026	219.50	220.90	219.10	219.90	219.90	0.59%	1,772,777
Jul 24, 2026	215.40	218.60	215.10	218.60	218.60	1.44%	1,606,255
Jul 23, 2026	217.50	217.50	214.80	215.50	215.50	-1.06%	1,815,681
Jul 22, 2026	215.80	219.20	215.50	217.80	217.80	0.93%	2,509,590
Jul 21, 2026	212.80	215.80	212.70	215.80	215.80	1.65%	3,961,222
Jul 20, 2026	215.30	215.70	211.90	212.30	212.30	-1.39%	2,019,826
Jul 17, 2026	215.00	217.00	213.10	215.30	215.30	-	3,198,232
Jul 16, 2026	214.60	216.70	211.90	215.30	215.30	1.60%	3,492,043
Jul 15, 2026	215.20	215.20	209.80	211.90	211.90	3.97%	4,093,195
Jul 14, 2026	199.20	203.80	197.70	203.80	203.80	1.98%	3,076,654
Jul 13, 2026	200.20	201.20	199.20	199.85	199.85	-0.52%	2,040,725
Jul 10, 2026	201.00	201.00	198.60	200.90	200.90	-0.15%	1,993,620
Jul 9, 2026	200.10	201.80	199.90	201.20	201.20	1.33%	2,608,007
Jul 8, 2026	200.50	200.80	197.45	198.55	198.55	-1.12%	2,551,128
Jul 7, 2026	199.00	201.60	198.85	200.80	200.80	0.96%	2,640,237
Jul 6, 2026	197.85	198.90	197.35	198.90	198.90	0.86%	1,514,352
Jul 3, 2026	195.95	197.85	195.95	197.20	197.20	0.84%	1,585,925
Jul 2, 2026	192.85	196.45	192.80	195.55	195.55	1.61%	1,964,428
Jul 1, 2026	192.90	193.45	191.55	192.45	192.45	-0.23%	1,794,996
Jun 30, 2026	191.00	193.45	189.90	192.90	192.90	1.07%	3,207,316
Jun 29, 2026	190.95	191.20	190.05	190.85	190.85	-0.05%	1,593,178
Jun 26, 2026	189.90	190.95	189.20	190.95	190.95	0.37%	2,160,987
Jun 25, 2026	190.15	191.45	189.85	190.25	190.25	0.05%	2,755,552
Jun 24, 2026	192.70	193.00	190.15	190.15	190.15	-1.45%	2,581,467
Jun 23, 2026	195.00	195.10	192.95	192.95	192.95	-1.35%	1,962,356
Jun 22, 2026	195.45	196.00	193.45	195.60	195.60	0.54%	1,861,381
Jun 18, 2026	193.50	195.70	193.45	194.55	194.55	0.70%	5,325,537
Jun 17, 2026	193.20	195.65	191.90	193.20	193.20	0.21%	4,496,265
Jun 16, 2026	193.50	194.20	192.35	192.80	192.80	0.03%	2,607,326
Jun 15, 2026	191.10	193.20	190.35	192.75	192.75	2.04%	4,615,182
Jun 12, 2026	185.50	190.00	185.50	188.90	188.90	3.14%	3,664,594
Jun 11, 2026	183.35	185.30	183.10	183.15	183.15	-0.05%	2,183,485
Jun 10, 2026	182.50	184.35	181.50	183.25	183.25	0.47%	1,883,021
Jun 9, 2026	183.00	184.65	182.40	182.40	182.40	-0.30%	2,140,585
Jun 8, 2026	184.00	185.15	181.70	182.95	182.95	-1.21%	2,085,654
Jun 5, 2026	184.65	186.00	183.60	185.20	185.20	1.87%	3,240,049