Skandinaviska Enskilda Banken AB (publ) (STO:SEB.A)
Sweden · Delayed Price · Currency is SEK 209.00
+0.20 (0.10%)
Nov 3, 2026, 5:29 PM CET
STO:SEB.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 207.80 | 211.10 | 207.00 | 209.00 | 209.00 | 0.10% | 2,481,746 |
| Nov 2, 2026 | 206.50 | 209.50 | 205.90 | 208.80 | 208.80 | 0.48% | 1,784,040 |
| Oct 30, 2026 | 208.40 | 208.40 | 206.80 | 207.80 | 207.80 | -0.57% | 1,277,054 |
| Oct 29, 2026 | 208.00 | 210.10 | 207.60 | 209.00 | 209.00 | 0.29% | 2,340,088 |
| Oct 28, 2026 | 208.30 | 208.90 | 207.20 | 208.40 | 208.40 | -0.05% | 2,204,821 |
| Oct 27, 2026 | 204.80 | 208.50 | 203.60 | 208.50 | 208.50 | 1.31% | 3,261,440 |
| Oct 26, 2026 | 202.00 | 205.80 | 202.00 | 205.80 | 205.80 | 2.34% | 3,067,059 |
| Oct 23, 2026 | 203.50 | 204.80 | 200.70 | 201.10 | 201.10 | -1.23% | 7,371,417 |
| Oct 22, 2026 | 206.60 | 211.00 | 203.60 | 203.60 | 203.60 | -6.39% | 5,770,297 |
| Oct 21, 2026 | 217.20 | 218.70 | 214.90 | 217.50 | 217.50 | 0.37% | 2,347,914 |
| Oct 20, 2026 | 215.50 | 218.00 | 214.30 | 216.70 | 216.70 | - | 2,559,155 |
| Oct 19, 2026 | 218.30 | 218.50 | 215.90 | 216.70 | 216.70 | -1.19% | 2,206,232 |
| Oct 16, 2026 | 218.60 | 219.80 | 217.50 | 219.30 | 219.30 | 1.01% | 2,848,133 |
| Oct 15, 2026 | 219.60 | 220.80 | 216.30 | 217.10 | 217.10 | -1.41% | 4,270,936 |
| Oct 14, 2026 | 220.10 | 222.00 | 215.10 | 220.20 | 220.20 | -4.63% | 9,983,381 |
| Oct 13, 2026 | 230.60 | 232.50 | 230.00 | 230.90 | 230.90 | 0.87% | 2,087,784 |
| Oct 12, 2026 | 229.50 | 230.10 | 228.70 | 228.90 | 228.90 | 0.39% | 1,788,922 |
| Oct 9, 2026 | 226.00 | 228.20 | 226.00 | 228.00 | 228.00 | 1.97% | 2,892,218 |
| Oct 8, 2026 | 224.50 | 225.40 | 222.40 | 223.60 | 223.60 | -1.06% | 2,606,463 |
| Oct 7, 2026 | 230.30 | 231.10 | 225.60 | 226.00 | 226.00 | -1.87% | 4,320,757 |
| Oct 6, 2026 | 235.10 | 236.40 | 228.00 | 230.30 | 230.30 | -0.99% | 4,055,687 |
| Oct 5, 2026 | 232.90 | 233.70 | 230.90 | 232.60 | 232.60 | 0.22% | 1,953,120 |
| Oct 2, 2026 | 229.40 | 233.10 | 228.50 | 232.10 | 232.10 | 1.27% | 2,016,374 |
| Oct 1, 2026 | 231.40 | 232.00 | 228.00 | 229.20 | 229.20 | -1.59% | 2,841,938 |
| Sep 30, 2026 | 236.30 | 237.90 | 232.90 | 232.90 | 232.90 | -1.02% | 3,590,776 |
| Sep 29, 2026 | 236.20 | 238.50 | 234.70 | 235.30 | 235.30 | -0.25% | 3,354,326 |
| Sep 28, 2026 | 235.70 | 238.40 | 233.20 | 235.90 | 235.90 | 0.86% | 3,266,676 |
| Sep 25, 2026 | 233.40 | 235.40 | 232.80 | 233.90 | 233.90 | 1.04% | 2,009,955 |
| Sep 24, 2026 | 231.50 | 233.30 | 230.20 | 231.50 | 231.50 | -0.39% | 1,782,207 |
| Sep 23, 2026 | 234.20 | 234.90 | 230.90 | 232.40 | 232.40 | -0.34% | 1,601,145 |
| Sep 22, 2026 | 234.80 | 236.00 | 232.60 | 233.20 | 233.20 | -0.64% | 1,394,999 |
| Sep 21, 2026 | 229.00 | 235.20 | 228.80 | 234.70 | 234.70 | 3.03% | 2,086,468 |
| Sep 18, 2026 | 230.70 | 230.70 | 226.60 | 227.80 | 227.80 | -1.17% | 3,467,842 |
| Sep 17, 2026 | 229.40 | 231.60 | 229.00 | 230.50 | 230.50 | 0.57% | 2,470,010 |
| Sep 16, 2026 | 228.30 | 229.80 | 227.70 | 229.20 | 229.20 | 0.84% | 2,244,337 |
| Sep 15, 2026 | 227.60 | 229.00 | 224.60 | 227.30 | 227.30 | -0.22% | 2,231,993 |
| Sep 14, 2026 | 228.00 | 231.40 | 227.70 | 227.80 | 227.80 | -0.09% | 2,320,445 |
| Sep 11, 2026 | 227.00 | 229.60 | 226.50 | 228.00 | 228.00 | 0.62% | 2,259,264 |
| Sep 10, 2026 | 224.70 | 227.40 | 224.60 | 226.60 | 226.60 | 1.07% | 2,924,820 |
| Sep 9, 2026 | 225.40 | 225.50 | 223.10 | 224.20 | 224.20 | -1.10% | 2,749,298 |
| Sep 8, 2026 | 226.70 | 227.10 | 224.90 | 226.70 | 226.70 | -0.13% | 1,182,978 |
| Sep 7, 2026 | 226.20 | 227.40 | 225.50 | 227.00 | 227.00 | 0.22% | 950,791 |
| Sep 4, 2026 | 226.10 | 226.90 | 224.60 | 226.50 | 226.50 | 0.18% | 1,521,730 |
| Sep 3, 2026 | 223.20 | 226.10 | 222.70 | 226.10 | 226.10 | 1.30% | 1,878,913 |
| Sep 2, 2026 | 223.30 | 225.20 | 221.90 | 223.20 | 223.20 | -0.04% | 2,086,834 |
| Sep 1, 2026 | 224.40 | 226.40 | 222.40 | 223.30 | 223.30 | -0.49% | 2,154,216 |
| Aug 31, 2026 | 223.60 | 225.20 | 223.40 | 224.40 | 224.40 | 0.36% | 3,702,588 |
| Aug 28, 2026 | 223.70 | 224.20 | 222.40 | 223.60 | 223.60 | 0.90% | 1,579,344 |
| Aug 27, 2026 | 222.50 | 223.90 | 221.00 | 221.60 | 221.60 | -0.27% | 1,920,508 |
| Aug 26, 2026 | 220.90 | 222.80 | 220.60 | 222.20 | 222.20 | 1.09% | 1,925,452 |