Scandinavian Enviro Systems AB (publ) (STO:SES)
Sweden · Delayed Price · Currency is SEK 0.8420
-0.0120 (-1.41%)
At close: Dec 4, 2025
STO:SES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -1.41% | 1,351,861 |
| Dec 3, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -0.23% | 821,373 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -4.68% | 1,308,791 |
| Dec 1, 2025 | 0.87 | 0.91 | 0.85 | 0.90 | 0.90 | 3.58% | 1,324,650 |
| Nov 28, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 3.34% | 1,017,436 |
| Nov 27, 2025 | 0.84 | 0.87 | 0.83 | 0.84 | 0.84 | 0.36% | 1,385,524 |
| Nov 26, 2025 | 0.85 | 0.88 | 0.83 | 0.84 | 0.84 | -1.65% | 1,313,569 |
| Nov 25, 2025 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | 1.19% | 1,498,827 |
| Nov 24, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 1.94% | 1,320,153 |
| Nov 21, 2025 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | -2.37% | 3,161,011 |
| Nov 20, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -1.86% | 2,130,945 |
| Nov 19, 2025 | 0.80 | 0.87 | 0.76 | 0.86 | 0.86 | 4.88% | 3,607,513 |
| Nov 18, 2025 | 0.87 | 0.88 | 0.79 | 0.82 | 0.82 | -6.71% | 5,492,424 |
| Nov 17, 2025 | 0.89 | 0.89 | 0.84 | 0.88 | 0.88 | -2.33% | 4,758,890 |
| Nov 14, 2025 | 1.01 | 1.01 | 0.88 | 0.90 | 0.90 | -11.07% | 7,104,315 |
| Nov 13, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 3.48% | 1,122,208 |
| Nov 12, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -0.61% | 1,072,169 |
| Nov 11, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -0.91% | 1,176,241 |
| Nov 10, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.20% | 1,720,658 |
| Nov 7, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.29% | 1,782,474 |
| Nov 6, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 0.80% | 1,757,791 |
| Nov 5, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -3.47% | 1,999,664 |
| Nov 4, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -4.25% | 1,980,793 |
| Nov 3, 2025 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 3.64% | 1,602,269 |
| Oct 31, 2025 | 1.06 | 1.10 | 1.04 | 1.04 | 1.04 | -0.57% | 1,354,311 |
| Oct 30, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 1.35% | 1,321,895 |
| Oct 29, 2025 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -1.15% | 1,864,951 |
| Oct 28, 2025 | 1.06 | 1.10 | 1.04 | 1.05 | 1.05 | 0.19% | 3,053,301 |
| Oct 27, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 0.38% | 2,524,061 |
| Oct 24, 2025 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 6.98% | 3,151,778 |
| Oct 23, 2025 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -2.60% | 1,615,303 |
| Oct 22, 2025 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 3.41% | 3,709,125 |
| Oct 21, 2025 | 0.94 | 0.98 | 0.93 | 0.97 | 0.97 | 2.44% | 1,379,653 |
| Oct 20, 2025 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | 0.43% | 2,075,458 |
| Oct 17, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 2.29% | 2,143,932 |
| Oct 16, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | 1.43% | 2,249,059 |
| Oct 15, 2025 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -2.05% | 2,501,610 |
| Oct 14, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -3.65% | 3,952,204 |
| Oct 13, 2025 | 1.00 | 1.04 | 0.93 | 0.96 | 0.96 | -3.71% | 4,220,864 |
| Oct 10, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -3.20% | 3,300,602 |
| Oct 9, 2025 | 1.03 | 1.06 | 0.99 | 1.03 | 1.03 | -1.34% | 3,216,254 |
| Oct 8, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -3.87% | 2,839,697 |
| Oct 7, 2025 | 1.06 | 1.12 | 1.03 | 1.09 | 1.09 | 5.44% | 5,533,646 |
| Oct 6, 2025 | 1.02 | 1.05 | 0.98 | 1.03 | 1.03 | 0.98% | 4,213,740 |
| Oct 3, 2025 | 0.97 | 1.05 | 0.97 | 1.02 | 1.02 | 6.25% | 5,835,717 |
| Oct 2, 2025 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -5.51% | 5,362,119 |
| Oct 1, 2025 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | -1.36% | 3,711,524 |
| Sep 30, 2025 | 0.99 | 1.04 | 0.96 | 1.03 | 1.03 | -4.63% | 7,838,327 |
| Sep 29, 2025 | 1.08 | 1.10 | 1.03 | 1.08 | 1.08 | 2.86% | 4,242,202 |
| Sep 26, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 6,813,058 |