Scandinavian Enviro Systems AB (publ) (STO:SES)
0.7900
-0.0200 (-2.47%)
Aug 1, 2025, 5:29 PM CET
STO:SES Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -2.47% | 1,731,287 |
Jul 31, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 1.12% | 3,099,348 |
Jul 30, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 1.65% | 4,879,988 |
Jul 29, 2025 | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | 1.55% | 3,043,957 |
Jul 28, 2025 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 2.24% | 3,196,813 |
Jul 25, 2025 | 0.77 | 0.79 | 0.76 | 0.76 | 0.76 | - | 3,463,147 |
Jul 24, 2025 | 0.76 | 0.79 | 0.75 | 0.76 | 0.76 | 0.53% | 3,023,179 |
Jul 23, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 0.53% | 2,590,253 |
Jul 22, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.53% | 2,049,883 |
Jul 21, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 0.40% | 2,866,207 |
Jul 18, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.40% | 2,339,449 |
Jul 17, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 1.07% | 3,311,247 |
Jul 16, 2025 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -0.66% | 3,357,783 |
Jul 15, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -1.18% | 3,903,044 |
Jul 14, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -2.69% | 3,438,489 |
Jul 11, 2025 | 0.79 | 0.81 | 0.78 | 0.78 | 0.78 | -0.38% | 3,153,664 |
Jul 10, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -0.51% | 5,685,676 |
Jul 9, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | 0.25% | 5,731,398 |
Jul 8, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -1.13% | 5,835,632 |
Jul 7, 2025 | 0.77 | 0.80 | 0.76 | 0.80 | 0.80 | 3.38% | 5,995,368 |
Jul 4, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -4.58% | 5,896,333 |
Jul 3, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -0.62% | 3,458,793 |
Jul 2, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.50% | 4,846,754 |
Jul 1, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 0.62% | 4,029,938 |
Jun 30, 2025 | 0.84 | 0.86 | 0.80 | 0.80 | 0.80 | -3.72% | 5,562,951 |
Jun 27, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | 4.38% | 9,461,621 |
Jun 26, 2025 | 0.88 | 0.88 | 0.79 | 0.80 | 0.80 | -11.22% | 13,412,287 |
Jun 25, 2025 | 0.83 | 0.91 | 0.82 | 0.90 | 0.90 | 8.96% | 5,424,925 |
Jun 24, 2025 | 0.81 | 0.83 | 0.79 | 0.83 | 0.83 | 1.98% | 1,536,516 |
Jun 23, 2025 | 0.78 | 0.81 | 0.76 | 0.81 | 0.81 | 4.65% | 1,521,968 |
Jun 19, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -4.91% | 2,493,329 |
Jun 18, 2025 | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | - | 1,585,090 |
Jun 17, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -1.57% | 1,508,671 |
Jun 16, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.24% | 2,424,128 |
Jun 13, 2025 | 0.83 | 0.83 | 0.79 | 0.83 | 0.83 | 1.60% | 3,820,537 |
Jun 12, 2025 | 0.77 | 0.82 | 0.76 | 0.81 | 0.81 | 7.12% | 5,074,850 |
Jun 11, 2025 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | -0.26% | 3,141,586 |
Jun 10, 2025 | 0.75 | 0.79 | 0.71 | 0.76 | 0.76 | 2.98% | 5,470,608 |
Jun 9, 2025 | 0.69 | 0.76 | 0.69 | 0.74 | 0.74 | 6.96% | 6,579,645 |
Jun 5, 2025 | 0.70 | 0.71 | 0.66 | 0.69 | 0.69 | - | 5,782,211 |
Jun 4, 2025 | 0.74 | 0.75 | 0.69 | 0.69 | 0.69 | -4.96% | 6,258,010 |
Jun 3, 2025 | 0.76 | 0.81 | 0.72 | 0.73 | 0.73 | -3.20% | 6,572,679 |
Jun 2, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -3.85% | 3,834,042 |
May 30, 2025 | 0.78 | 0.82 | 0.77 | 0.78 | 0.78 | -1.14% | 4,067,164 |
May 28, 2025 | 0.80 | 0.82 | 0.76 | 0.79 | 0.79 | -0.13% | 4,644,698 |
May 27, 2025 | 0.80 | 0.82 | 0.78 | 0.79 | 0.79 | -1.25% | 3,177,020 |
May 26, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 0.38% | 2,836,354 |
May 23, 2025 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -1.12% | 2,105,693 |
May 22, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 1.90% | 1,702,325 |
May 21, 2025 | 0.84 | 0.85 | 0.78 | 0.79 | 0.79 | -5.38% | 3,880,491 |