SEB SA (EPA:SK)
France
· Delayed Price · Currency is EUR 44.80
-2.92 (-6.12%)
At close: Mar 9, 2026
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.90 | 45.92 | 44.50 | 44.80 | 44.80 | -6.12% | 114,768 |
| Mar 6, 2026 | 47.24 | 47.96 | 46.50 | 47.72 | 47.72 | 2.32% | 53,786 |
| Mar 5, 2026 | 45.88 | 46.90 | 45.60 | 46.64 | 46.64 | 0.30% | 63,677 |
| Mar 4, 2026 | 46.22 | 47.44 | 45.76 | 46.50 | 46.50 | 0.91% | 69,057 |
| Mar 3, 2026 | 48.16 | 48.22 | 46.08 | 46.08 | 46.08 | -5.26% | 87,768 |
| Mar 2, 2026 | 50.00 | 50.40 | 48.50 | 48.64 | 48.64 | -6.73% | 78,451 |
| Feb 27, 2026 | 52.40 | 52.75 | 51.30 | 52.15 | 52.15 | -1.04% | 123,683 |
| Feb 26, 2026 | 52.50 | 53.95 | 51.65 | 52.70 | 52.70 | -1.59% | 152,443 |
| Feb 25, 2026 | 54.05 | 58.05 | 53.40 | 53.55 | 53.55 | 4.90% | 261,040 |
| Feb 24, 2026 | 51.20 | 51.55 | 50.45 | 51.05 | 51.05 | 0.10% | 33,928 |
| Feb 23, 2026 | 52.10 | 52.25 | 50.85 | 51.00 | 51.00 | -2.21% | 47,901 |
| Feb 20, 2026 | 52.05 | 52.95 | 51.20 | 52.15 | 52.15 | 1.36% | 65,574 |
| Feb 19, 2026 | 52.65 | 52.75 | 51.30 | 51.45 | 51.45 | -2.28% | 44,435 |
| Feb 18, 2026 | 52.15 | 52.65 | 51.00 | 52.65 | 52.65 | 1.35% | 68,298 |
| Feb 17, 2026 | 52.00 | 52.10 | 51.20 | 51.95 | 51.95 | -0.10% | 39,555 |
| Feb 16, 2026 | 52.85 | 52.85 | 51.90 | 52.00 | 52.00 | - | 30,540 |
| Feb 13, 2026 | 52.35 | 52.40 | 51.20 | 52.00 | 52.00 | -0.95% | 56,073 |
| Feb 12, 2026 | 53.20 | 53.70 | 51.90 | 52.50 | 52.50 | -0.28% | 70,913 |
| Feb 11, 2026 | 52.50 | 53.55 | 52.35 | 52.65 | 52.65 | 0.86% | 172,807 |
| Feb 10, 2026 | 51.60 | 52.60 | 51.35 | 52.20 | 52.20 | 2.25% | 82,207 |
| Feb 9, 2026 | 50.20 | 51.05 | 49.36 | 51.05 | 51.05 | 1.69% | 68,982 |
| Feb 6, 2026 | 48.90 | 50.60 | 47.94 | 50.20 | 50.20 | 2.66% | 136,919 |
| Feb 5, 2026 | 49.46 | 49.72 | 48.26 | 48.90 | 48.90 | -0.04% | 67,510 |
| Feb 4, 2026 | 46.70 | 49.28 | 46.70 | 48.92 | 48.92 | 4.75% | 71,828 |
| Feb 3, 2026 | 48.08 | 48.08 | 46.54 | 46.70 | 46.70 | -2.14% | 79,665 |
| Feb 2, 2026 | 47.60 | 48.24 | 47.20 | 47.72 | 47.72 | 0.17% | 48,147 |
| Jan 30, 2026 | 46.00 | 48.16 | 45.46 | 47.64 | 47.64 | 5.59% | 173,806 |
| Jan 29, 2026 | 46.36 | 46.56 | 44.44 | 45.12 | 45.12 | -1.61% | 139,165 |
| Jan 28, 2026 | 45.20 | 46.28 | 44.94 | 45.86 | 45.86 | 1.10% | 154,952 |
| Jan 27, 2026 | 46.88 | 47.06 | 45.36 | 45.36 | 45.36 | -2.66% | 52,151 |
| Jan 26, 2026 | 46.42 | 46.78 | 46.24 | 46.60 | 46.60 | 0.13% | 144,124 |
| Jan 23, 2026 | 46.30 | 46.76 | 45.90 | 46.54 | 46.54 | 0.09% | 35,598 |
| Jan 22, 2026 | 46.28 | 46.86 | 45.94 | 46.50 | 46.50 | 1.31% | 77,096 |
| Jan 21, 2026 | 45.00 | 46.00 | 44.60 | 45.90 | 45.90 | 1.95% | 67,678 |
| Jan 20, 2026 | 46.66 | 46.70 | 45.02 | 45.02 | 45.02 | -3.72% | 74,890 |
| Jan 19, 2026 | 47.78 | 48.20 | 46.76 | 46.76 | 46.76 | -4.02% | 60,191 |
| Jan 16, 2026 | 49.42 | 49.42 | 48.72 | 48.72 | 48.72 | -1.77% | 89,380 |
| Jan 15, 2026 | 49.28 | 49.60 | 48.94 | 49.60 | 49.60 | 0.08% | 81,987 |
| Jan 14, 2026 | 50.00 | 50.05 | 49.06 | 49.56 | 49.56 | -0.88% | 77,921 |
| Jan 13, 2026 | 50.35 | 50.35 | 49.22 | 50.00 | 50.00 | -0.50% | 66,583 |
| Jan 12, 2026 | 51.45 | 51.45 | 50.15 | 50.25 | 50.25 | -2.14% | 46,618 |
| Jan 9, 2026 | 50.80 | 51.35 | 50.55 | 51.35 | 51.35 | 1.28% | 51,991 |
| Jan 8, 2026 | 51.10 | 51.25 | 49.72 | 50.70 | 50.70 | -0.88% | 46,293 |
| Jan 7, 2026 | 51.30 | 52.30 | 50.95 | 51.15 | 51.15 | -0.68% | 67,318 |
| Jan 6, 2026 | 49.50 | 51.50 | 49.44 | 51.50 | 51.50 | 4.08% | 122,644 |
| Jan 5, 2026 | 49.32 | 49.90 | 48.50 | 49.48 | 49.48 | 0.32% | 57,076 |
| Jan 2, 2026 | 49.62 | 49.62 | 48.92 | 49.32 | 49.32 | 0.04% | 38,062 |
| Dec 31, 2025 | 49.42 | 49.62 | 49.20 | 49.30 | 49.30 | -1.00% | 34,698 |
| Dec 30, 2025 | 49.00 | 49.80 | 48.70 | 49.80 | 49.80 | 1.67% | 54,901 |
| Dec 29, 2025 | 48.76 | 49.02 | 48.58 | 48.98 | 48.98 | 0.45% | 75,749 |
| Dec 24, 2025 | 48.98 | 49.06 | 48.72 | 48.76 | 48.76 | -0.49% | 20,050 |
| Dec 23, 2025 | 48.58 | 49.14 | 48.54 | 49.00 | 49.00 | 0.62% | 87,397 |
| Dec 22, 2025 | 48.70 | 49.26 | 48.38 | 48.70 | 48.70 | 0.08% | 76,031 |
| Dec 19, 2025 | 49.10 | 49.22 | 48.20 | 48.66 | 48.66 | -1.42% | 449,879 |
| Dec 18, 2025 | 49.28 | 50.15 | 48.52 | 49.36 | 49.36 | 0.04% | 90,453 |
| Dec 17, 2025 | 50.35 | 50.35 | 49.12 | 49.34 | 49.34 | -2.10% | 97,447 |
| Dec 16, 2025 | 50.55 | 50.90 | 50.05 | 50.40 | 50.40 | -0.30% | 48,901 |
| Dec 15, 2025 | 50.15 | 50.65 | 49.90 | 50.55 | 50.55 | 0.80% | 52,604 |
| Dec 12, 2025 | 49.92 | 50.85 | 49.92 | 50.15 | 50.15 | 0.58% | 55,169 |
| Dec 11, 2025 | 48.84 | 49.86 | 48.58 | 49.86 | 49.86 | 2.47% | 66,120 |
| Dec 10, 2025 | 48.30 | 48.86 | 47.92 | 48.66 | 48.66 | 0.62% | 55,152 |
| Dec 9, 2025 | 48.56 | 48.76 | 47.84 | 48.36 | 48.36 | -0.29% | 54,169 |
| Dec 8, 2025 | 49.20 | 49.30 | 48.10 | 48.50 | 48.50 | -1.42% | 46,267 |
| Dec 5, 2025 | 49.10 | 49.60 | 48.24 | 49.20 | 49.20 | 0.33% | 43,966 |
| Dec 4, 2025 | 48.04 | 49.36 | 47.86 | 49.04 | 49.04 | 2.59% | 68,014 |
| Dec 3, 2025 | 47.86 | 48.22 | 47.54 | 47.80 | 47.80 | -0.13% | 89,607 |
| Dec 2, 2025 | 48.18 | 48.40 | 47.48 | 47.86 | 47.86 | -0.91% | 60,269 |
| Dec 1, 2025 | 48.64 | 48.64 | 47.72 | 48.30 | 48.30 | -0.86% | 34,897 |
| Nov 28, 2025 | 48.88 | 49.06 | 48.56 | 48.72 | 48.72 | -0.57% | 29,123 |
| Nov 27, 2025 | 48.58 | 49.02 | 48.36 | 49.00 | 49.00 | 1.16% | 34,186 |
| Nov 26, 2025 | 48.48 | 48.70 | 47.90 | 48.44 | 48.44 | 0.29% | 48,876 |
| Nov 25, 2025 | 47.98 | 48.50 | 47.32 | 48.30 | 48.30 | 0.54% | 59,545 |
| Nov 24, 2025 | 48.40 | 48.90 | 47.76 | 48.04 | 48.04 | 0.08% | 118,924 |
| Nov 21, 2025 | 46.60 | 48.10 | 46.46 | 48.00 | 48.00 | 2.04% | 60,275 |
| Nov 20, 2025 | 48.24 | 48.34 | 47.02 | 47.04 | 47.04 | -1.18% | 44,158 |
| Nov 19, 2025 | 46.80 | 47.90 | 46.42 | 47.60 | 47.60 | 1.71% | 78,025 |
| Nov 18, 2025 | 46.92 | 47.08 | 46.28 | 46.80 | 46.80 | -1.56% | 80,672 |
| Nov 17, 2025 | 48.20 | 48.28 | 47.38 | 47.54 | 47.54 | -1.78% | 41,976 |
| Nov 14, 2025 | 48.98 | 48.98 | 47.66 | 48.40 | 48.40 | -1.55% | 63,978 |
| Nov 13, 2025 | 49.60 | 49.88 | 48.76 | 49.16 | 49.16 | -0.97% | 59,439 |
| Nov 12, 2025 | 48.78 | 49.80 | 47.96 | 49.64 | 49.64 | 1.93% | 82,346 |
| Nov 11, 2025 | 47.30 | 48.70 | 47.16 | 48.70 | 48.70 | 3.35% | 55,891 |
| Nov 10, 2025 | 47.70 | 47.90 | 46.84 | 47.12 | 47.12 | 0.26% | 64,173 |
| Nov 7, 2025 | 47.94 | 48.18 | 46.58 | 47.00 | 47.00 | -1.47% | 71,525 |
| Nov 6, 2025 | 47.70 | 48.08 | 47.34 | 47.70 | 47.70 | -0.50% | 130,916 |
| Nov 5, 2025 | 46.30 | 47.94 | 46.12 | 47.94 | 47.94 | 2.79% | 72,024 |
| Nov 4, 2025 | 47.08 | 47.28 | 46.32 | 46.64 | 46.64 | -1.98% | 89,844 |
| Nov 3, 2025 | 47.88 | 48.28 | 47.50 | 47.58 | 47.58 | -0.83% | 82,521 |
| Oct 31, 2025 | 48.16 | 48.50 | 47.98 | 47.98 | 47.98 | -0.99% | 63,617 |
| Oct 30, 2025 | 49.20 | 49.50 | 48.32 | 48.46 | 48.46 | -1.02% | 65,479 |
| Oct 29, 2025 | 49.40 | 49.56 | 48.52 | 48.96 | 48.96 | -0.89% | 94,743 |
| Oct 28, 2025 | 49.56 | 49.70 | 48.80 | 49.40 | 49.40 | -0.92% | 112,028 |
| Oct 27, 2025 | 49.48 | 49.86 | 48.98 | 49.86 | 49.86 | 0.40% | 95,053 |
| Oct 24, 2025 | 49.32 | 50.55 | 49.06 | 49.66 | 49.66 | 0.61% | 96,030 |
| Oct 23, 2025 | 50.40 | 50.95 | 49.36 | 49.36 | 49.36 | -1.87% | 70,881 |
| Oct 22, 2025 | 49.80 | 50.30 | 49.10 | 50.30 | 50.30 | 0.60% | 79,258 |
| Oct 21, 2025 | 48.50 | 50.55 | 48.14 | 50.00 | 50.00 | 2.97% | 107,594 |
| Oct 20, 2025 | 48.40 | 48.96 | 47.92 | 48.56 | 48.56 | 0.71% | 120,778 |
| Oct 17, 2025 | 47.50 | 48.50 | 47.16 | 48.22 | 48.22 | 0.46% | 157,284 |
| Oct 16, 2025 | 47.56 | 48.08 | 47.18 | 48.00 | 48.00 | 1.44% | 188,076 |