SEB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	47.14	47.14	47.14	47.14	-	1.07%	-
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%	-
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%	-