SEB SA (VIE:SEBS)
Austria · Delayed Price · Currency is EUR 48.92
+1.18 (2.47%)
At close: Dec 4, 2025
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.60 | 49.20 | 48.60 | 49.20 | - | 0.57% | - |
| Dec 4, 2025 | 48.12 | 49.08 | 48.12 | 48.92 | 48.92 | 2.47% | - |
| Dec 3, 2025 | 47.92 | 47.92 | 47.74 | 47.74 | 47.74 | -0.67% | - |
| Dec 2, 2025 | 47.82 | 48.28 | 47.82 | 48.06 | 48.06 | -0.33% | - |
| Dec 1, 2025 | 48.34 | 48.46 | 47.84 | 48.22 | 48.22 | -0.94% | 49 |
| Nov 28, 2025 | 48.82 | 48.82 | 48.68 | 48.68 | 48.68 | -0.41% | - |
| Nov 27, 2025 | 48.50 | 48.88 | 48.50 | 48.88 | 48.88 | 1.66% | - |
| Nov 26, 2025 | 48.72 | 48.72 | 48.08 | 48.08 | 48.08 | -1.84% | - |
| Nov 25, 2025 | 47.98 | 48.98 | 47.58 | 48.98 | 48.98 | 2.17% | - |
| Nov 24, 2025 | 48.56 | 48.58 | 47.88 | 47.94 | 47.94 | 0.46% | 156 |
| Nov 21, 2025 | 47.14 | 47.72 | 47.14 | 47.72 | 47.72 | 0.59% | - |
| Nov 20, 2025 | 48.10 | 48.10 | 47.32 | 47.44 | 47.44 | 0.17% | - |
| Nov 19, 2025 | 46.90 | 47.36 | 46.90 | 47.36 | 47.36 | 2.07% | - |
| Nov 18, 2025 | 46.88 | 47.02 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Nov 17, 2025 | 48.30 | 48.30 | 47.60 | 47.60 | 47.60 | -0.34% | - |
| Nov 14, 2025 | 48.76 | 48.76 | 47.76 | 47.76 | 47.76 | -2.81% | - |
| Nov 13, 2025 | 49.90 | 49.90 | 48.98 | 49.14 | 49.14 | -0.77% | - |
| Nov 12, 2025 | 48.60 | 49.54 | 48.46 | 49.52 | 49.52 | 3.04% | 283 |
| Nov 11, 2025 | 47.24 | 48.06 | 47.24 | 48.06 | 48.06 | 1.52% | - |
| Nov 10, 2025 | 47.48 | 47.70 | 47.34 | 47.34 | 47.34 | 1.11% | - |
| Nov 7, 2025 | 48.10 | 48.10 | 46.82 | 46.82 | 46.82 | -1.72% | - |
| Nov 6, 2025 | 47.68 | 47.92 | 47.64 | 47.64 | 47.64 | 0.59% | - |
| Nov 5, 2025 | 46.28 | 47.36 | 46.28 | 47.36 | 47.36 | 1.15% | - |
| Nov 4, 2025 | 47.18 | 47.20 | 46.82 | 46.82 | 46.82 | -1.60% | - |
| Nov 3, 2025 | 48.00 | 48.00 | 47.58 | 47.58 | 47.58 | -0.92% | - |
| Oct 31, 2025 | 48.48 | 48.48 | 48.02 | 48.02 | 48.02 | -1.40% | - |
| Oct 30, 2025 | 49.32 | 49.32 | 48.66 | 48.70 | 48.70 | 0.25% | - |
| Oct 29, 2025 | 49.14 | 49.30 | 48.58 | 48.58 | 48.58 | -1.62% | - |
| Oct 28, 2025 | 49.62 | 49.62 | 49.10 | 49.38 | 49.38 | -0.68% | - |
| Oct 27, 2025 | 49.46 | 49.72 | 49.44 | 49.72 | 49.72 | -0.28% | - |
| Oct 24, 2025 | 50.30 | 50.30 | 49.30 | 49.86 | 49.86 | 0.12% | - |
| Oct 23, 2025 | 50.95 | 50.95 | 49.80 | 49.80 | 49.80 | - | - |
| Oct 22, 2025 | 49.68 | 49.80 | 49.26 | 49.80 | 49.80 | 0.57% | - |
| Oct 21, 2025 | 48.26 | 49.52 | 48.26 | 49.52 | 49.52 | 1.89% | - |
| Oct 20, 2025 | 48.58 | 48.60 | 48.18 | 48.60 | 48.60 | 0.83% | - |
| Oct 17, 2025 | 47.36 | 48.20 | 47.36 | 48.20 | 48.20 | 1.05% | - |
| Oct 16, 2025 | 47.48 | 47.86 | 47.28 | 47.70 | 47.70 | 0.93% | - |
| Oct 15, 2025 | 48.16 | 48.16 | 47.26 | 47.26 | 47.26 | 0.21% | - |
| Oct 14, 2025 | 48.42 | 48.42 | 47.16 | 47.16 | 47.16 | -5.42% | - |
| Oct 13, 2025 | 51.80 | 51.80 | 49.86 | 49.86 | 49.86 | -3.65% | - |
| Oct 10, 2025 | 53.85 | 53.85 | 51.75 | 51.75 | 51.75 | -3.54% | 156 |
| Oct 9, 2025 | 54.10 | 54.60 | 53.65 | 53.65 | 53.65 | 0.09% | - |
| Oct 8, 2025 | 52.95 | 53.95 | 52.95 | 53.60 | 53.60 | 1.23% | - |
| Oct 7, 2025 | 52.15 | 52.95 | 52.15 | 52.95 | 52.95 | -0.56% | - |
| Oct 6, 2025 | 52.40 | 53.25 | 52.40 | 53.25 | 53.25 | -18.70% | - |
| Oct 3, 2025 | 66.55 | 66.55 | 65.50 | 65.50 | 65.50 | -0.15% | - |
| Oct 2, 2025 | 65.10 | 65.60 | 64.85 | 65.60 | 65.60 | 2.90% | - |
| Oct 1, 2025 | 62.50 | 63.75 | 62.50 | 63.75 | 63.75 | 1.59% | - |
| Sep 30, 2025 | 63.35 | 63.35 | 62.40 | 62.75 | 62.75 | -2.26% | - |
| Sep 29, 2025 | 64.00 | 64.35 | 64.00 | 64.20 | 64.20 | 0.86% | 10 |