Scandinavian Enviro Systems AB (publ) (STO:SES)
Sweden · Delayed Price · Currency is SEK 0.9970
-0.0330 (-3.20%)
Oct 10, 2025, 5:29 PM CET
STO:SES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.96% | 3,216,254 |
| Oct 8, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 2,839,697 |
| Oct 7, 2025 | 1.06 | 1.12 | 1.03 | 1.09 | 1.09 | 5.83% | 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 | -5.88% | 5,362,119 |
| Oct 1, 2025 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 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 |
| Sep 25, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -1.79% | 7,516,925 |
| Sep 24, 2025 | 1.23 | 1.23 | 1.10 | 1.12 | 1.12 | -7.44% | 7,937,388 |
| Sep 23, 2025 | 1.23 | 1.24 | 1.17 | 1.21 | 1.21 | 4.31% | 5,841,124 |
| Sep 22, 2025 | 1.18 | 1.26 | 1.15 | 1.16 | 1.16 | -1.69% | 5,725,385 |
| Sep 19, 2025 | 1.25 | 1.27 | 1.17 | 1.18 | 1.18 | -4.84% | 4,346,484 |
| Sep 18, 2025 | 1.24 | 1.29 | 1.20 | 1.24 | 1.24 | -1.59% | 5,198,316 |
| Sep 17, 2025 | 1.30 | 1.35 | 1.21 | 1.26 | 1.26 | -3.08% | 8,283,744 |
| Sep 16, 2025 | 1.45 | 1.47 | 1.29 | 1.30 | 1.30 | -9.09% | 18,653,744 |
| Sep 15, 2025 | 1.24 | 1.44 | 1.24 | 1.43 | 1.43 | 15.32% | 21,796,687 |
| Sep 12, 2025 | 1.24 | 1.33 | 1.16 | 1.24 | 1.24 | 0.81% | 13,179,425 |
| Sep 11, 2025 | 1.35 | 1.37 | 1.18 | 1.23 | 1.23 | -8.89% | 15,792,009 |
| Sep 10, 2025 | 1.19 | 1.42 | 1.17 | 1.35 | 1.35 | 15.38% | 45,871,141 |
| Sep 9, 2025 | 1.05 | 1.19 | 1.03 | 1.17 | 1.17 | 13.59% | 16,618,017 |
| Sep 8, 2025 | 1.01 | 1.06 | 0.99 | 1.03 | 1.03 | 3.10% | 8,829,779 |
| Sep 5, 2025 | 0.95 | 1.02 | 0.92 | 1.00 | 1.00 | 8.00% | 14,634,139 |
| Sep 4, 2025 | 0.89 | 0.95 | 0.87 | 0.93 | 0.93 | 4.28% | 9,238,036 |
| Sep 3, 2025 | 0.82 | 0.89 | 0.81 | 0.89 | 0.89 | 9.10% | 7,544,903 |
| Sep 2, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | 1.50% | 1,811,558 |
| Sep 1, 2025 | 0.80 | 0.84 | 0.79 | 0.80 | 0.80 | 1.91% | 5,471,160 |
| Aug 29, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -1.13% | 2,725,199 |
| Aug 28, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -1.36% | 2,288,433 |
| Aug 27, 2025 | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | 0.37% | 2,609,466 |
| Aug 26, 2025 | 0.78 | 0.83 | 0.78 | 0.80 | 0.80 | 4.29% | 6,120,290 |
| Aug 25, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.39% | 3,180,379 |
| Aug 22, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.64% | 854,011 |
| Aug 21, 2025 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 2.77% | 2,000,786 |
| Aug 20, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.53% | 1,957,082 |
| Aug 19, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -5.52% | 7,567,124 |
| Aug 18, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 0.25% | 3,256,317 |
| Aug 15, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | -0.13% | 2,688,677 |
| Aug 14, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | 0.51% | 1,907,188 |
| Aug 13, 2025 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -1.61% | 1,284,725 |
| Aug 12, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -0.98% | 1,655,863 |
| Aug 11, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.98% | 2,568,210 |
| Aug 8, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.59% | 1,276,877 |
| Aug 7, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 0.96% | 3,244,224 |
| Aug 6, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.60% | 2,707,317 |
| Aug 5, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 1.94% | 4,253,059 |
| Aug 4, 2025 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | 4.30% | 3,263,268 |