STO:SEB.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	180.95	182.35	180.85	181.80	181.80	0.47%	1,420,811
Jun 3, 2026	181.75	181.85	180.35	180.95	180.95	-0.74%	2,028,198
Jun 2, 2026	182.50	183.25	180.55	182.30	182.30	0.36%	1,737,133
Jun 1, 2026	184.20	184.35	181.45	181.65	181.65	-1.76%	2,034,360
May 29, 2026	184.35	184.90	183.50	184.90	184.90	0.49%	4,126,795
May 28, 2026	185.70	186.00	183.30	184.00	184.00	-1.42%	1,449,987
May 27, 2026	186.20	187.30	185.80	186.65	186.65	0.05%	1,979,371
May 26, 2026	190.50	190.90	186.25	186.55	186.55	-1.89%	2,312,143
May 25, 2026	187.90	190.80	187.90	190.15	190.15	1.71%	1,346,244
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