STO:SEB.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	185.65	187.65	185.40	186.95	186.95	0.86%	1,767,199
May 21, 2026	183.85	186.20	183.60	185.35	185.35	0.82%	2,313,479
May 20, 2026	180.90	185.25	180.15	183.85	183.85	1.24%	2,257,644
May 19, 2026	181.00	182.85	181.00	181.60	181.60	0.58%	2,243,192
May 18, 2026	178.15	182.00	177.50	180.55	180.55	1.09%	1,771,901
May 15, 2026	180.20	180.25	177.95	178.60	178.60	0.45%	1,847,104
May 13, 2026	179.95	180.65	177.80	177.80	177.80	-0.84%	887,268
May 12, 2026	180.50	180.50	178.55	179.30	179.30	-1.10%	1,621,378
May 11, 2026	180.70	182.05	179.95	181.30	181.30	0.17%	1,737,522
May 8, 2026	179.90	181.05	179.00	181.00	181.00	-0.22%	2,189,729
May 7, 2026	183.50	183.65	181.40	181.40	181.40	-0.98%	2,171,668
May 6, 2026	181.65	185.45	181.50	183.20	183.20	2.06%	1,780,105
May 5, 2026	178.10	180.60	177.60	179.50	179.50	0.67%	2,719,126
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%	2,460,853
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%	1,625,653
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	2.48%	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