Scandinavian Enviro Systems AB (publ) (STO:SES)
Sweden · Delayed Price · Currency is SEK 0.1646
+0.0464 (39.26%)
Oct 20, 2026, 5:29 PM CET
STO:SES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 39.26% | 23,353,986 |
| Oct 19, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 14.76% | 7,847,309 |
| Oct 16, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 10.04% | 6,775,596 |
| Oct 15, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.74% | 5,738,413 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.56% | 5,644,875 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.70% | 3,573,493 |
| Oct 12, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -3.67% | 3,871,934 |
| Oct 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.65% | 6,173,601 |
| Oct 8, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -4.49% | 3,650,808 |
| Oct 7, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.15% | 5,375,921 |
| Oct 6, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 15.49% | 5,126,396 |
| Oct 5, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.44% | 5,978,962 |
| Oct 2, 2026 | 0.09 | 0.10 | 0.07 | 0.09 | 0.09 | - | 15,866,408 |
| Oct 1, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.23% | 10,347,638 |
| Sep 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.65% | 14,213,715 |
| Sep 29, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -0.75% | 27,651,424 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 7,601,297 |
| Sep 25, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -0.73% | 10,801,437 |
| Sep 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.81% | 5,555,458 |
| Sep 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.91% | 8,603,012 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.55% | 6,839,677 |
| Sep 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.81% | 4,186,960 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.10% | 6,399,298 |
| Sep 17, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 17.00% | 6,012,181 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.42% | 9,651,075 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.13% | 8,934,024 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.05% | 4,314,123 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.41% | 3,822,192 |
| Sep 10, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 1.65% | 7,041,203 |
| Sep 9, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.83% | 6,152,506 |
| Sep 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.85% | 6,563,244 |
| Sep 7, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 6.83% | 4,656,893 |
| Sep 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 3,706,083 |
| Sep 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.81% | 2,851,516 |
| 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 |