Skandinaviska Enskilda Banken AB (publ) (STO:SEB.A)
Sweden · Delayed Price · Currency is SEK 226.50
+0.40 (0.18%)
Sep 4, 2026, 5:29 PM CET
STO:SEB.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 226.00 | 226.90 | 224.60 | 226.60 | - | 0.22% | 672,868 |
| 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 |
| Aug 25, 2026 | 219.00 | 220.90 | 219.00 | 219.80 | 219.80 | 0.78% | 1,765,204 |
| Aug 24, 2026 | 219.50 | 219.80 | 216.40 | 218.10 | 218.10 | -0.59% | 2,160,720 |
| Aug 21, 2026 | 218.80 | 221.40 | 218.60 | 219.40 | 219.40 | 0.32% | 2,572,776 |
| Aug 20, 2026 | 216.90 | 218.90 | 216.20 | 218.70 | 218.70 | 0.55% | 1,715,759 |
| Aug 19, 2026 | 220.10 | 220.40 | 216.80 | 217.50 | 217.50 | -1.14% | 2,080,277 |
| Aug 18, 2026 | 220.70 | 221.20 | 219.40 | 220.00 | 220.00 | -0.45% | 1,593,367 |
| Aug 17, 2026 | 222.20 | 222.40 | 221.00 | 221.00 | 221.00 | -0.85% | 1,567,821 |
| 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 |