SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	45.78	46.62	45.78	46.48	-	-	205
Mar 4, 2026	46.00	47.24	46.00	46.48	46.48	-0.77%	403
Mar 3, 2026	48.06	48.06	46.84	46.84	46.84	-5.91%	-
Mar 2, 2026	50.10	50.35	49.78	49.78	49.78	-4.08%	2
Feb 27, 2026	51.80	52.70	51.80	51.90	51.90	-2.44%	-
Feb 26, 2026	53.05	53.75	53.05	53.20	53.20	-3.36%	-
Feb 25, 2026	56.20	57.40	55.05	55.05	55.05	7.41%	-
Feb 24, 2026	51.50	51.50	50.70	51.25	51.25	-0.29%	-
Feb 23, 2026	51.85	51.90	51.40	51.40	51.40	-0.87%	-
Feb 20, 2026	51.70	52.05	51.65	51.85	51.85	-	-
Feb 19, 2026	52.65	52.65	51.50	51.85	51.85	-0.38%	-
Feb 18, 2026	51.50	52.05	51.50	52.05	52.05	0.97%	-
Feb 17, 2026	51.85	51.85	51.55	51.55	51.55	-1.34%	-
Feb 16, 2026	52.25	52.25	52.15	52.25	52.25	0.87%	-
Feb 13, 2026	52.15	52.15	51.40	51.80	51.80	-0.29%	-
Feb 12, 2026	53.15	53.15	51.95	51.95	51.95	-2.35%	-
Feb 11, 2026	52.90	53.25	52.90	53.20	53.20	2.90%	-
Feb 10, 2026	51.55	52.35	51.55	51.70	51.70	2.78%	-
Feb 9, 2026	50.20	50.30	49.88	50.30	50.30	1.25%	-
Feb 6, 2026	49.04	49.82	48.70	49.68	49.68	2.01%	615
Feb 5, 2026	49.24	49.24	48.36	48.70	48.70	0.62%	411
Feb 4, 2026	47.14	48.40	47.14	48.40	48.40	3.77%	-
Feb 3, 2026	47.56	47.56	46.64	46.64	46.64	-3.04%	-
Feb 2, 2026	47.68	48.10	47.60	48.10	48.10	1.39%	-
Jan 30, 2026	45.90	47.44	45.90	47.44	47.44	6.27%	-
Jan 29, 2026	46.04	46.04	44.64	44.64	44.64	-3.12%	205
Jan 28, 2026	45.14	46.08	45.14	46.08	46.08	0.48%	-
Jan 27, 2026	46.72	46.72	45.86	45.86	45.86	-1.97%	-
Jan 26, 2026	46.64	46.78	46.42	46.78	46.78	0.47%	-
Jan 23, 2026	46.14	46.56	46.14	46.56	46.56	0.39%	-
Jan 22, 2026	46.80	46.80	46.36	46.38	46.38	1.31%	-
Jan 21, 2026	45.04	45.78	44.78	45.78	45.78	0.39%	205
Jan 20, 2026	46.56	46.56	45.16	45.60	45.60	-4.76%	-
Jan 19, 2026	47.62	47.88	47.58	47.88	47.88	-2.72%	-
Jan 16, 2026	49.34	49.34	49.22	49.22	49.22	-0.12%	-
Jan 15, 2026	49.24	49.28	49.08	49.28	49.28	-0.48%	-
Jan 14, 2026	49.82	49.82	49.12	49.52	49.52	-0.36%	-
Jan 13, 2026	50.25	50.25	49.54	49.70	49.70	-2.17%	-
Jan 12, 2026	51.20	51.20	50.55	50.80	50.80	-0.78%	-
Jan 9, 2026	50.65	51.20	50.65	51.20	51.20	1.99%	-
Jan 8, 2026	51.35	51.35	49.90	50.20	50.20	-2.71%	-
Jan 7, 2026	51.20	52.10	51.20	51.60	51.60	0.88%	-
Jan 6, 2026	50.10	51.15	50.10	51.15	51.15	4.56%	-
Jan 5, 2026	49.44	49.44	48.76	48.92	48.92	-0.57%	-
Jan 2, 2026	49.22	49.22	49.04	49.20	49.20	-0.61%	-
Dec 30, 2025	48.92	49.62	48.92	49.50	49.50	1.27%	-
Dec 29, 2025	48.96	48.96	48.62	48.88	48.88	-0.49%	-
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%	-