SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	48.64	49.12	48.64	49.12	49.12	0.82%	-
Dec 22, 2025	49.18	49.18	48.72	48.72	48.72	0.33%	-
Dec 19, 2025	48.68	49.04	48.56	48.56	48.56	-2.14%	-
Dec 18, 2025	49.12	49.62	48.84	49.62	49.62	0.73%	-
Dec 17, 2025	50.10	50.10	49.22	49.26	49.26	-2.74%	-
Dec 16, 2025	50.45	50.65	50.45	50.65	50.65	0.40%	-
Dec 15, 2025	50.25	50.55	50.25	50.45	50.45	-0.30%	-
Dec 12, 2025	50.05	50.75	50.05	50.60	50.60	2.68%	-
Dec 11, 2025	48.64	49.28	48.64	49.28	49.28	1.57%	-
Dec 10, 2025	48.14	48.62	48.14	48.52	48.52	1.17%	-
Dec 9, 2025	48.68	48.68	47.94	47.96	47.96	-0.75%	159
Dec 8, 2025	48.84	48.84	48.32	48.32	48.32	-1.79%	-
Dec 5, 2025	48.60	49.20	48.60	49.20	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%	-