Skandinaviska Enskilda Banken AB (publ) (STO:SEB.C)
Sweden · Delayed Price · Currency is SEK 176.80
+0.60 (0.34%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 178.40 | 180.00 | 178.40 | 179.80 | 179.80 | 0.78% | 29,173 |
| Aug 11, 2025 | 178.60 | 179.00 | 177.40 | 178.40 | 178.40 | 0.90% | 28,209 |
| Aug 8, 2025 | 176.20 | 177.80 | 176.20 | 176.80 | 176.80 | 0.34% | 14,020 |
| Aug 7, 2025 | 174.60 | 177.20 | 174.60 | 176.20 | 176.20 | 0.80% | 30,010 |
| Aug 6, 2025 | 174.20 | 175.80 | 174.20 | 174.80 | 174.80 | 0.34% | 16,371 |
| Aug 5, 2025 | 176.00 | 176.00 | 173.20 | 174.20 | 174.20 | 0.23% | 12,414 |
| Aug 4, 2025 | 171.20 | 174.20 | 171.20 | 173.80 | 173.80 | 1.76% | 9,303 |
| Aug 1, 2025 | 174.20 | 174.20 | 170.40 | 170.80 | 170.80 | -1.61% | 22,964 |
| Jul 31, 2025 | 175.20 | 176.00 | 173.60 | 173.60 | 173.60 | -0.91% | 16,670 |
| Jul 30, 2025 | 174.20 | 176.20 | 173.60 | 175.20 | 175.20 | 0.57% | 12,715 |
| Jul 29, 2025 | 172.60 | 175.80 | 172.60 | 174.20 | 174.20 | 0.93% | 17,038 |
| Jul 28, 2025 | 175.00 | 175.60 | 172.60 | 172.60 | 172.60 | -0.23% | 23,500 |
| Jul 25, 2025 | 174.20 | 174.60 | 172.40 | 173.00 | 173.00 | -0.57% | 16,105 |
| Jul 24, 2025 | 175.00 | 175.60 | 173.80 | 174.00 | 174.00 | 0.69% | 21,140 |
| Jul 23, 2025 | 171.40 | 174.40 | 171.40 | 172.80 | 172.80 | 1.05% | 35,378 |
| Jul 22, 2025 | 172.60 | 173.00 | 171.00 | 171.00 | 171.00 | -0.81% | 30,895 |
| Jul 21, 2025 | 171.00 | 172.40 | 169.80 | 172.40 | 172.40 | 0.94% | 31,528 |
| Jul 18, 2025 | 168.20 | 170.80 | 168.20 | 170.80 | 170.80 | 1.55% | 18,087 |
| Jul 17, 2025 | 166.40 | 168.40 | 166.20 | 168.20 | 168.20 | 1.69% | 16,508 |
| Jul 16, 2025 | 171.20 | 172.00 | 165.20 | 165.40 | 165.40 | -1.66% | 48,026 |
| Jul 15, 2025 | 168.80 | 170.00 | 167.80 | 168.20 | 168.20 | -0.83% | 25,363 |
| Jul 14, 2025 | 168.40 | 169.60 | 166.80 | 169.60 | 169.60 | 0.47% | 20,639 |
| Jul 11, 2025 | 172.80 | 172.80 | 168.20 | 168.80 | 168.80 | -1.97% | 13,902 |
| Jul 10, 2025 | 171.60 | 172.80 | 170.20 | 172.20 | 172.20 | 0.70% | 10,400 |
| Jul 9, 2025 | 168.00 | 171.20 | 168.00 | 171.00 | 171.00 | 1.79% | 17,375 |
| Jul 8, 2025 | 169.40 | 169.60 | 167.60 | 168.00 | 168.00 | -0.83% | 15,860 |
| Jul 7, 2025 | 168.80 | 169.60 | 168.00 | 169.40 | 169.40 | 0.36% | 22,111 |
| Jul 4, 2025 | 170.00 | 170.00 | 168.00 | 168.80 | 168.80 | -0.35% | 12,686 |
| Jul 3, 2025 | 168.80 | 170.60 | 168.20 | 169.40 | 169.40 | 0.36% | 18,997 |
| Jul 2, 2025 | 167.00 | 169.60 | 167.00 | 168.80 | 168.80 | 1.32% | 14,003 |
| Jul 1, 2025 | 170.40 | 170.40 | 166.00 | 166.60 | 166.60 | -0.95% | 15,475 |
| Jun 30, 2025 | 169.40 | 170.00 | 167.20 | 168.20 | 168.20 | -0.59% | 17,433 |
| Jun 27, 2025 | 167.40 | 169.20 | 166.00 | 169.20 | 169.20 | 1.68% | 23,288 |
| Jun 26, 2025 | 168.00 | 168.00 | 165.40 | 166.40 | 166.40 | -0.83% | 15,764 |
| Jun 25, 2025 | 167.80 | 168.20 | 165.80 | 167.80 | 167.80 | 0.60% | 21,361 |
| Jun 24, 2025 | 167.00 | 169.20 | 166.80 | 166.80 | 166.80 | 1.34% | 13,278 |
| Jun 23, 2025 | 165.20 | 166.60 | 164.20 | 164.60 | 164.60 | -0.48% | 13,994 |
| Jun 19, 2025 | 166.80 | 167.20 | 165.40 | 165.40 | 165.40 | -1.19% | 34,959 |
| Jun 18, 2025 | 165.80 | 167.60 | 165.60 | 167.40 | 167.40 | 0.97% | 13,984 |
| Jun 17, 2025 | 167.00 | 167.00 | 165.40 | 165.80 | 165.80 | -0.72% | 8,567 |
| Jun 16, 2025 | 166.20 | 168.20 | 166.20 | 167.00 | 167.00 | 0.48% | 15,227 |
| Jun 13, 2025 | 167.60 | 167.60 | 165.20 | 166.20 | 166.20 | -1.77% | 25,153 |
| Jun 12, 2025 | 168.20 | 169.60 | 166.20 | 169.20 | 169.20 | 0.24% | 17,390 |
| Jun 11, 2025 | 169.20 | 170.80 | 168.80 | 168.80 | 168.80 | -0.24% | 10,949 |
| Jun 10, 2025 | 171.80 | 171.80 | 168.40 | 169.20 | 169.20 | -1.40% | 33,091 |
| Jun 9, 2025 | 170.40 | 171.80 | 170.20 | 171.60 | 171.60 | 0.70% | 26,668 |
| Jun 5, 2025 | 168.60 | 170.40 | 168.20 | 170.40 | 170.40 | 0.59% | 17,551 |
| Jun 4, 2025 | 167.60 | 169.80 | 166.60 | 169.40 | 169.40 | 1.19% | 30,310 |
| Jun 3, 2025 | 168.60 | 168.60 | 166.00 | 167.40 | 167.40 | -0.71% | 28,258 |
| Jun 2, 2025 | 164.00 | 168.60 | 164.00 | 168.60 | 168.60 | 2.80% | 64,794 |