Skip to main content
Skandinaviska Enskilda Banken AB (publ) (STO:SEB.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
183.10
-0.70 (-0.38%)
At close: Mar 9, 2026

STO:SEB.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026181.50184.05179.45183.10183.10-0.38%2,523,277
Mar 6, 2026185.50186.50182.25183.80183.80-0.65%2,969,547
Mar 5, 2026185.05186.85183.30185.00185.00-0.03%2,497,293
Mar 4, 2026184.15186.10183.15185.05185.050.43%4,584,815
Mar 3, 2026188.15188.20182.35184.25184.25-3.00%4,365,759
Mar 2, 2026188.20190.20186.00189.95189.95-1.48%3,542,590
Feb 27, 2026195.85195.85192.35192.80192.80-1.56%3,417,582
Feb 26, 2026195.50196.90195.15195.85195.850.18%3,054,020
Feb 25, 2026194.00196.65193.60195.50195.501.14%3,220,672
Feb 24, 2026194.60194.75192.50193.30193.30-0.67%2,922,976
Feb 23, 2026196.50197.85194.60194.60194.60-0.71%2,309,554
Feb 20, 2026194.10196.50193.65196.00196.001.55%3,245,641
Feb 19, 2026196.00196.10193.00193.00193.00-1.23%2,430,836
Feb 18, 2026193.60196.00193.50195.40195.400.93%2,746,773
Feb 17, 2026191.00193.85191.00193.60193.601.04%2,921,716
Feb 16, 2026190.00192.70190.00191.60191.601.48%2,352,142
Feb 13, 2026191.20193.15187.35188.80188.80-1.15%4,431,205
Feb 12, 2026194.60194.80191.00191.00191.00-1.14%3,724,948
Feb 11, 2026194.75195.50192.95193.20193.20-0.64%3,415,213
Feb 10, 2026196.40197.40194.45194.45194.45-0.99%3,573,038
Feb 9, 2026198.50198.65194.85196.40196.40-0.46%2,213,977
Feb 6, 2026194.35198.25194.20197.30197.301.94%3,018,865
Feb 5, 2026200.10200.40192.95193.55193.55-3.27%3,339,058
Feb 4, 2026198.00202.30197.35200.10200.101.50%3,379,249
Feb 3, 2026196.60200.00196.45197.15197.150.51%3,297,950
Feb 2, 2026189.95196.15188.95196.15196.152.51%3,944,115
Jan 30, 2026190.00195.00189.90191.35191.351.24%4,357,060
Jan 29, 2026195.00195.05188.35189.00189.00-6.76%9,621,825
Jan 28, 2026204.00204.50201.70202.70202.70-0.64%2,838,480
Jan 27, 2026202.70204.00202.30204.00204.001.34%2,270,158
Jan 26, 2026200.50203.30200.20201.30201.300.45%2,008,101
Jan 23, 2026202.60202.60200.40200.40200.40-1.09%1,605,698
Jan 22, 2026202.00203.20201.30202.60202.601.60%2,787,200
Jan 21, 2026195.85200.50195.30199.40199.400.99%2,721,398
Jan 20, 2026196.05197.45195.05197.45197.45-0.20%2,109,668
Jan 19, 2026197.15198.75195.70197.85197.85-1.81%2,978,891
Jan 16, 2026202.10202.40200.80201.50201.50-0.15%3,565,990
Jan 15, 2026201.00202.70200.80201.80201.800.85%3,280,679
Jan 14, 2026200.70201.30199.55200.10200.10-0.30%2,975,726
Jan 13, 2026200.00201.20199.35200.70200.700.73%2,771,726
Jan 12, 2026197.90199.75196.45199.25199.250.63%2,260,692
Jan 9, 2026198.65199.05196.15198.00198.00-0.25%2,483,647
Jan 8, 2026196.40199.10195.65198.50198.500.97%2,238,937
Jan 7, 2026201.60201.60196.15196.60196.60-0.58%3,237,660
Jan 5, 2026198.85198.95196.50197.75197.75-0.10%1,326,933
Jan 2, 2026195.55199.00195.05197.95197.951.46%2,298,848
Dec 30, 2025193.45195.85193.20195.10195.100.85%1,913,119
Dec 29, 2025193.10193.65192.80193.45193.450.36%1,806,441
Dec 23, 2025193.15193.40191.30192.75192.750.08%1,957,686
Dec 22, 2025192.75192.95191.20192.60192.60-0.08%1,801,156
Dec 19, 2025191.35193.40191.35192.75192.751.02%4,099,697
Dec 18, 2025189.20190.90187.75190.80190.800.82%2,627,807
Dec 17, 2025188.80190.20187.80189.25189.250.37%2,554,638
Dec 16, 2025190.70191.15188.55188.55188.55-1.02%2,283,399
Dec 15, 2025190.65191.55190.50190.50190.500.50%2,830,683
Dec 12, 2025193.90194.25189.55189.55189.55-1.66%1,996,146
Dec 11, 2025190.00192.75189.45192.75192.751.26%1,785,875
Dec 10, 2025188.30190.35188.00190.35190.351.01%1,519,089
Dec 9, 2025189.30189.90188.30188.45188.45-0.45%2,096,808
Dec 8, 2025188.55189.65187.40189.30189.300.24%1,599,722
Dec 5, 2025188.80190.75188.70188.85188.850.19%1,450,026
Dec 4, 2025189.30189.55186.65188.50188.50-1,747,843
Dec 3, 2025190.00190.15188.20188.50188.50-0.71%1,875,534
Dec 2, 2025189.90190.60189.10189.85189.850.24%1,812,646
Dec 1, 2025187.75189.40187.45189.40189.400.83%2,037,518
Nov 28, 2025187.65188.80187.00187.85187.850.13%3,992,255
Nov 27, 2025185.70187.90185.30187.60187.601.02%2,274,777
Nov 26, 2025184.00186.55183.25185.70185.701.56%1,962,196
Nov 25, 2025181.45183.20180.45182.85182.851.05%2,078,513
Nov 24, 2025180.35184.25180.35180.95180.951.03%3,136,979
Nov 21, 2025178.00179.65176.40179.10179.10-0.25%1,548,341
Nov 20, 2025178.35180.70178.35179.55179.551.47%1,975,084
Nov 19, 2025176.70177.55175.15176.95176.950.08%2,179,876
Nov 18, 2025179.25179.40175.85176.80176.80-2.54%2,458,274
Nov 17, 2025182.75183.10180.55181.40181.40-0.98%1,850,621
Nov 14, 2025185.55185.60181.10183.20183.20-1.80%2,525,769
Nov 13, 2025186.80188.05186.40186.55186.55-0.11%1,599,116
Nov 12, 2025184.85187.60184.75186.75186.751.27%2,398,960
Nov 11, 2025182.50184.40182.25184.40184.401.18%2,724,019
Nov 10, 2025182.00182.70181.00182.25182.250.80%2,097,598
Nov 7, 2025183.10183.65179.50180.80180.80-1.12%2,486,567
Nov 6, 2025181.40183.35180.95182.85182.850.94%2,070,410
Nov 5, 2025180.15181.50179.10181.15181.150.08%3,376,731
Nov 4, 2025179.70181.25177.55181.00181.00-0.08%2,043,905
Nov 3, 2025181.15183.35180.50181.15181.15-0.14%2,358,881
Oct 31, 2025182.55183.90181.40181.40181.40-0.63%1,472,733
Oct 30, 2025181.60182.85180.60182.55182.550.91%2,007,790
Oct 29, 2025182.00182.40180.20180.90180.90-0.50%3,096,075
Oct 28, 2025181.90182.30181.30181.80181.80-0.05%2,471,192
Oct 27, 2025181.55182.35180.10181.90181.900.28%1,886,689
Oct 24, 2025181.30181.65178.75181.40181.400.19%2,201,809
Oct 23, 2025179.05185.30178.70181.05181.05-0.08%3,336,571
Oct 22, 2025181.35182.70180.65181.20181.20-0.25%2,682,284
Oct 21, 2025181.60182.15180.40181.65181.650.33%2,155,991
Oct 20, 2025181.70181.70179.75181.05181.050.61%1,774,880
Oct 17, 2025179.35180.80178.00179.95179.95-1.04%1,997,169
Oct 16, 2025181.85182.90180.55181.85181.850.47%2,369,685
Oct 15, 2025181.85182.95181.00181.00181.00-2,317,796
Oct 14, 2025180.00182.00178.60181.00181.00-0.93%2,818,534
Oct 13, 2025183.05184.50181.20182.70182.70-0.08%2,037,053