Skandinaviska Enskilda Banken AB (publ) (STO:SEB.A)
Sweden · Delayed Price · Currency is SEK 178.95
+0.65 (0.36%)
May 5, 2026, 5:01 PM CET
STO:SEB.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 178.10 | 180.60 | 177.60 | 179.40 | - | 0.62% | 772,059 |
| May 4, 2026 | 181.00 | 182.55 | 177.80 | 178.30 | 178.30 | -1.57% | 2,628,327 |
| Apr 30, 2026 | 178.20 | 181.25 | 178.00 | 181.15 | 181.15 | 0.67% | 2,062,798 |
| Apr 29, 2026 | 177.30 | 181.90 | 176.90 | 179.95 | 179.95 | 0.17% | 3,510,453 |
| Apr 28, 2026 | 179.90 | 180.35 | 177.75 | 179.65 | 179.65 | 0.48% | 3,225,582 |
| Apr 27, 2026 | 178.40 | 180.20 | 178.15 | 178.80 | 178.80 | 0.25% | 1,695,370 |
| Apr 24, 2026 | 179.10 | 180.45 | 177.85 | 178.35 | 178.35 | -0.92% | 1,523,169 |
| Apr 23, 2026 | 181.00 | 181.10 | 179.65 | 180.00 | 180.00 | -0.85% | 1,669,978 |
| Apr 22, 2026 | 183.50 | 184.05 | 181.45 | 181.55 | 181.55 | -0.60% | 2,914,680 |
| Apr 21, 2026 | 182.55 | 184.35 | 182.55 | 182.65 | 182.65 | 0.05% | 1,585,960 |
| Apr 20, 2026 | 183.05 | 183.45 | 181.45 | 182.55 | 182.55 | -1.14% | 1,947,956 |
| Apr 17, 2026 | 183.15 | 186.15 | 182.20 | 184.65 | 184.65 | 0.79% | 3,253,888 |
| Apr 16, 2026 | 186.00 | 187.00 | 182.90 | 183.20 | 183.20 | -1.45% | 2,204,123 |
| Apr 15, 2026 | 185.65 | 186.25 | 184.60 | 185.90 | 185.90 | 0.05% | 1,979,000 |
| Apr 14, 2026 | 184.20 | 186.05 | 183.65 | 185.80 | 185.80 | 1.53% | 2,383,844 |
| Apr 13, 2026 | 180.00 | 183.00 | 178.95 | 183.00 | 183.00 | 0.83% | 2,446,697 |
| Apr 10, 2026 | 179.80 | 182.45 | 179.35 | 181.50 | 181.50 | 1.45% | 2,361,942 |
| Apr 9, 2026 | 180.10 | 180.60 | 176.75 | 178.90 | 178.90 | -1.76% | 2,648,306 |
| Apr 8, 2026 | 182.45 | 183.20 | 181.25 | 182.10 | 182.10 | 3.79% | 2,670,818 |
| Apr 7, 2026 | 177.25 | 178.05 | 174.70 | 175.45 | 175.45 | -0.23% | 3,008,790 |
| Apr 2, 2026 | 176.05 | 176.65 | 175.15 | 175.85 | 175.85 | -1.07% | 1,583,818 |
| Apr 1, 2026 | 177.50 | 178.30 | 175.10 | 177.75 | 177.75 | 3.16% | 3,342,389 |
| Mar 31, 2026 | 170.95 | 173.95 | 170.75 | 172.30 | 172.30 | 0.94% | 4,264,366 |
| Mar 30, 2026 | 170.50 | 173.45 | 168.20 | 170.70 | 170.70 | - | 4,943,951 |
| Mar 27, 2026 | 171.00 | 171.55 | 168.75 | 170.70 | 170.70 | 0.15% | 2,265,846 |
| Mar 26, 2026 | 171.05 | 171.45 | 169.05 | 170.45 | 170.45 | -0.64% | 3,088,808 |
| Mar 25, 2026 | 169.00 | 171.55 | 169.00 | 171.55 | 171.55 | -3.84% | 3,989,616 |
| Mar 24, 2026 | 179.50 | 179.55 | 176.05 | 178.40 | 167.40 | -0.11% | 3,522,333 |
| Mar 23, 2026 | 175.00 | 181.75 | 173.25 | 178.60 | 167.59 | 0.37% | 4,401,325 |
| Mar 20, 2026 | 183.10 | 184.20 | 177.95 | 177.95 | 166.98 | -1.85% | 5,495,782 |
| Mar 19, 2026 | 184.55 | 184.55 | 180.65 | 181.30 | 170.12 | -2.32% | 3,062,432 |
| Mar 18, 2026 | 186.60 | 188.40 | 184.55 | 185.60 | 174.16 | 0.03% | 2,146,818 |
| Mar 17, 2026 | 184.00 | 187.70 | 183.50 | 185.55 | 174.11 | 0.81% | 2,320,384 |
| Mar 16, 2026 | 183.05 | 185.30 | 182.00 | 184.05 | 172.70 | 0.63% | 2,104,010 |
| Mar 13, 2026 | 182.90 | 185.70 | 182.15 | 182.90 | 171.62 | -0.62% | 1,650,530 |
| Mar 12, 2026 | 187.00 | 187.00 | 183.35 | 184.05 | 172.70 | -1.76% | 2,017,941 |
| Mar 11, 2026 | 187.20 | 188.80 | 185.90 | 187.35 | 175.80 | -0.43% | 2,569,536 |
| Mar 10, 2026 | 187.35 | 189.45 | 186.20 | 188.15 | 176.55 | 2.76% | 2,590,758 |
| Mar 9, 2026 | 181.50 | 184.05 | 179.45 | 183.10 | 171.81 | -0.38% | 2,573,610 |
| Mar 6, 2026 | 185.50 | 186.50 | 182.25 | 183.80 | 172.47 | -0.65% | 2,969,547 |
| Mar 5, 2026 | 185.05 | 186.85 | 183.30 | 185.00 | 173.59 | -0.03% | 2,754,569 |
| Mar 4, 2026 | 184.15 | 186.10 | 183.15 | 185.05 | 173.64 | 0.43% | 4,584,815 |
| Mar 3, 2026 | 188.15 | 188.20 | 182.35 | 184.25 | 172.89 | -3.00% | 4,365,759 |
| Mar 2, 2026 | 188.20 | 190.20 | 186.00 | 189.95 | 178.24 | -1.48% | 3,542,590 |
| Feb 27, 2026 | 195.85 | 195.85 | 192.35 | 192.80 | 180.91 | -1.56% | 3,417,582 |
| Feb 26, 2026 | 195.50 | 196.90 | 195.15 | 195.85 | 183.77 | 0.18% | 3,054,020 |
| Feb 25, 2026 | 194.00 | 196.65 | 193.60 | 195.50 | 183.45 | 1.14% | 3,220,672 |
| Feb 24, 2026 | 194.60 | 194.75 | 192.50 | 193.30 | 181.38 | -0.67% | 2,922,976 |
| Feb 23, 2026 | 196.50 | 197.85 | 194.60 | 194.60 | 182.60 | -0.71% | 2,309,554 |
| Feb 20, 2026 | 194.10 | 196.50 | 193.65 | 196.00 | 183.91 | 1.55% | 3,245,641 |