Skip to main content
logo
Scandinavian Enviro Systems AB (publ) (STO:SES)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.8080
-0.0160 (-1.94%)
Dec 30, 2025, 5:29 PM CET

STO:SES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20250.820.830.800.810.81-1.94%1,300,960
Dec 29, 20250.830.840.800.820.82-0.48%1,756,459
Dec 23, 20250.790.850.790.830.836.02%1,942,150
Dec 22, 20250.800.800.770.780.78-1.88%1,693,262
Dec 19, 20250.770.810.770.800.802.71%1,165,716
Dec 18, 20250.790.790.770.780.78-1.27%955,870
Dec 17, 20250.780.810.770.790.791.68%1,361,501
Dec 16, 20250.790.800.770.770.77-1.03%1,588,251
Dec 15, 20250.800.810.780.780.78-1.39%2,492,528
Dec 12, 20250.830.840.790.790.79-5.83%3,578,191
Dec 11, 20250.810.840.800.840.843.19%1,168,577
Dec 10, 20250.810.820.800.810.81-741,397
Dec 9, 20250.810.820.800.810.810.49%1,307,284
Dec 8, 20250.840.850.800.810.81-4.93%2,234,499
Dec 5, 20250.830.860.830.850.851.19%1,281,656
Dec 4, 20250.860.870.830.840.84-1.41%1,351,861
Dec 3, 20250.860.870.840.850.85-0.23%821,373
Dec 2, 20250.900.900.840.860.86-4.68%1,308,791
Dec 1, 20250.870.910.850.900.903.58%1,324,650
Nov 28, 20250.840.870.840.870.873.34%1,017,436
Nov 27, 20250.840.870.830.840.840.36%1,385,524
Nov 26, 20250.850.880.830.840.84-1.65%1,313,569
Nov 25, 20250.840.870.830.850.851.19%1,498,827
Nov 24, 20250.820.850.820.840.841.94%1,320,153
Nov 21, 20250.830.830.790.820.82-2.37%3,161,011
Nov 20, 20250.860.860.830.840.84-1.86%2,130,945
Nov 19, 20250.800.870.760.860.864.88%3,607,513
Nov 18, 20250.870.880.790.820.82-6.71%5,492,424
Nov 17, 20250.890.890.840.880.88-2.33%4,758,890
Nov 14, 20251.011.010.880.900.90-11.07%7,104,315
Nov 13, 20250.981.020.981.011.013.48%1,122,208
Nov 12, 20250.980.990.960.980.98-0.61%1,072,169
Nov 11, 20250.991.010.970.980.98-0.91%1,176,241
Nov 10, 20251.001.010.980.990.99-0.20%1,720,658
Nov 7, 20251.011.010.981.001.00-1.29%1,782,474
Nov 6, 20251.001.020.981.011.010.80%1,757,791
Nov 5, 20251.031.030.991.001.00-3.47%1,999,664
Nov 4, 20251.081.081.021.041.04-4.25%1,980,793
Nov 3, 20251.071.101.051.081.083.64%1,602,269
Oct 31, 20251.061.101.041.041.04-0.57%1,354,311
Oct 30, 20251.051.071.031.051.051.35%1,321,895
Oct 29, 20251.061.081.031.041.04-1.15%1,864,951
Oct 28, 20251.061.101.041.051.050.19%3,053,301
Oct 27, 20251.031.081.031.051.050.38%2,524,061
Oct 24, 20250.991.050.991.041.046.98%3,151,778
Oct 23, 20251.001.020.970.970.97-2.60%1,615,303
Oct 22, 20250.981.030.981.001.003.41%3,709,125
Oct 21, 20250.940.980.930.970.972.44%1,379,653
Oct 20, 20250.930.960.920.940.940.43%2,075,458
Oct 17, 20250.920.950.900.940.942.29%2,143,932