Scandinavian Enviro Systems AB (publ) (STO:SES)
Sweden · Delayed Price · Currency is SEK 0.1290
-0.0034 (-2.57%)
Sep 3, 2026, 11:47 AM CET
STO:SES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | - | -2.42% | 2,212,928 |
| Sep 2, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 6.60% | 5,475,505 |
| Sep 1, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.29% | 10,390,463 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -7.16% | 8,715,734 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.08% | 14,456,011 |
| Aug 27, 2026 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -10.74% | 7,556,753 |
| Aug 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.64% | 1,814,723 |
| Aug 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.51% | 1,214,478 |
| Aug 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.59% | 2,105,021 |
| Aug 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.66% | 1,689,987 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.69% | 1,680,606 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.64% | 1,588,722 |
| Aug 18, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -1.16% | 962,700 |
| Aug 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 1,037,066 |
| Aug 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.50% | 1,059,881 |
| Aug 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.48% | 1,019,871 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.46% | 1,586,555 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.48% | 2,634,933 |
| Aug 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.72% | 1,332,109 |
| Aug 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.96% | 2,466,532 |
| Aug 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.26% | 2,253,647 |
| Aug 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.65% | 1,984,447 |
| Aug 4, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.40% | 1,075,590 |
| Aug 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.59% | 722,693 |
| Jul 31, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -2.43% | 1,067,265 |
| Jul 30, 2026 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | -5.58% | 2,566,825 |
| Jul 29, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.24% | 1,080,998 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.97% | 1,513,867 |
| Jul 27, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.43% | 1,125,945 |
| Jul 24, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.94% | 1,742,282 |
| Jul 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.39% | 2,183,273 |
| Jul 22, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | 3.98% | 1,949,829 |
| Jul 21, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.80% | 1,454,562 |
| Jul 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.05% | 1,368,742 |
| Jul 17, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.93% | 921,515 |
| Jul 16, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -2.95% | 2,249,853 |
| Jul 15, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.83% | 2,514,873 |
| Jul 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.99% | 1,418,988 |
| Jul 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.32% | 2,189,562 |
| Jul 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.43% | 2,493,258 |
| Jul 9, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 8.87% | 4,042,714 |
| Jul 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.49% | 6,515,698 |
| Jul 7, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.40% | 5,628,857 |
| Jul 6, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -12.28% | 6,153,634 |
| Jul 3, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.87% | 3,905,747 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -12.55% | 7,138,724 |
| Jul 1, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 3.14% | 2,065,029 |
| Jun 30, 2026 | 0.25 | 0.29 | 0.24 | 0.26 | 0.26 | 0.39% | 9,108,660 |
| Jun 29, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -2.68% | 3,225,658 |
| Jun 26, 2026 | 0.27 | 0.27 | 0.23 | 0.26 | 0.26 | -1.32% | 4,904,527 |