Skip to main content
Skandinaviska Enskilda Banken AB (publ) (STO:SEB.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
181.15
+1.50 (0.83%)
Apr 29, 2026, 2:36 PM CET

STO:SEB.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026179.90180.35177.75179.65179.650.48%3,225,582
Apr 27, 2026178.40180.20178.15178.80178.800.25%1,695,370
Apr 24, 2026179.10180.45177.85178.35178.35-0.92%1,523,169
Apr 23, 2026181.00181.10179.65180.00180.00-0.85%1,669,978
Apr 22, 2026183.50184.05181.45181.55181.55-0.60%2,914,680
Apr 21, 2026182.55184.35182.55182.65182.650.05%1,585,960
Apr 20, 2026183.05183.45181.45182.55182.55-1.14%1,947,956
Apr 17, 2026183.15186.15182.20184.65184.650.79%3,253,888
Apr 16, 2026186.00187.00182.90183.20183.20-1.45%2,204,123
Apr 15, 2026185.65186.25184.60185.90185.900.05%1,979,000
Apr 14, 2026184.20186.05183.65185.80185.801.53%2,383,844
Apr 13, 2026180.00183.00178.95183.00183.000.83%2,446,697
Apr 10, 2026179.80182.45179.35181.50181.501.45%2,361,942
Apr 9, 2026180.10180.60176.75178.90178.90-1.76%2,648,306
Apr 8, 2026182.45183.20181.25182.10182.103.79%2,670,818
Apr 7, 2026177.25178.05174.70175.45175.45-0.23%3,008,790
Apr 2, 2026176.05176.65175.15175.85175.85-1.07%1,583,818
Apr 1, 2026177.50178.30175.10177.75177.753.16%3,342,389
Mar 31, 2026170.95173.95170.75172.30172.300.94%4,264,366
Mar 30, 2026170.50173.45168.20170.70170.70-4,943,951
Mar 27, 2026171.00171.55168.75170.70170.700.15%2,265,846
Mar 26, 2026171.05171.45169.05170.45170.45-0.64%3,088,808
Mar 25, 2026169.00171.55169.00171.55171.55-3.84%3,989,616
Mar 24, 2026179.50179.55176.05178.40167.40-0.11%3,522,333
Mar 23, 2026175.00181.75173.25178.60167.590.37%4,401,325
Mar 20, 2026183.10184.20177.95177.95166.98-1.85%5,495,782
Mar 19, 2026184.55184.55180.65181.30170.12-2.32%3,062,432
Mar 18, 2026186.60188.40184.55185.60174.160.03%2,146,818
Mar 17, 2026184.00187.70183.50185.55174.110.81%2,320,384
Mar 16, 2026183.05185.30182.00184.05172.700.63%2,104,010
Mar 13, 2026182.90185.70182.15182.90171.62-0.62%1,650,530
Mar 12, 2026187.00187.00183.35184.05172.70-1.76%2,017,941
Mar 11, 2026187.20188.80185.90187.35175.80-0.43%2,569,536
Mar 10, 2026187.35189.45186.20188.15176.552.76%2,590,758
Mar 9, 2026181.50184.05179.45183.10171.81-0.38%2,573,610
Mar 6, 2026185.50186.50182.25183.80172.47-0.65%2,969,547
Mar 5, 2026185.05186.85183.30185.00173.59-0.03%2,754,569
Mar 4, 2026184.15186.10183.15185.05173.640.43%4,584,815
Mar 3, 2026188.15188.20182.35184.25172.89-3.00%4,365,759
Mar 2, 2026188.20190.20186.00189.95178.24-1.48%3,542,590
Feb 27, 2026195.85195.85192.35192.80180.91-1.56%3,417,582
Feb 26, 2026195.50196.90195.15195.85183.770.18%3,054,020
Feb 25, 2026194.00196.65193.60195.50183.451.14%3,220,672
Feb 24, 2026194.60194.75192.50193.30181.38-0.67%2,922,976
Feb 23, 2026196.50197.85194.60194.60182.60-0.71%2,309,554
Feb 20, 2026194.10196.50193.65196.00183.911.55%3,245,641
Feb 19, 2026196.00196.10193.00193.00181.10-1.23%2,430,836
Feb 18, 2026193.60196.00193.50195.40183.350.93%2,746,773
Feb 17, 2026191.00193.85191.00193.60181.661.04%2,921,716
Feb 16, 2026190.00192.70190.00191.60179.791.48%2,352,142
Feb 13, 2026191.20193.15187.35188.80177.16-1.15%4,431,205
Feb 12, 2026194.60194.80191.00191.00179.22-1.14%3,724,948
Feb 11, 2026194.75195.50192.95193.20181.29-0.64%3,415,213
Feb 10, 2026196.40197.40194.45194.45182.46-0.99%3,573,038
Feb 9, 2026198.50198.65194.85196.40184.29-0.46%2,213,977
Feb 6, 2026194.35198.25194.20197.30185.131.94%3,018,865
Feb 5, 2026200.10200.40192.95193.55181.62-3.27%3,339,058
Feb 4, 2026198.00202.30197.35200.10187.761.50%3,379,249
Feb 3, 2026196.60200.00196.45197.15184.990.51%3,297,950
Feb 2, 2026189.95196.15188.95196.15184.062.51%3,944,115
Jan 30, 2026190.00195.00189.90191.35179.551.24%4,357,060
Jan 29, 2026195.00195.05188.35189.00177.35-6.76%9,621,825
Jan 28, 2026204.00204.50201.70202.70190.20-0.64%2,838,480
Jan 27, 2026202.70204.00202.30204.00191.421.34%2,270,158
Jan 26, 2026200.50203.30200.20201.30188.890.45%2,008,101
Jan 23, 2026202.60202.60200.40200.40188.04-1.09%1,605,698
Jan 22, 2026202.00203.20201.30202.60190.111.60%2,787,200
Jan 21, 2026195.85200.50195.30199.40187.110.99%2,721,398
Jan 20, 2026196.05197.45195.05197.45185.28-0.20%2,109,668
Jan 19, 2026197.15198.75195.70197.85185.65-1.81%2,978,891
Jan 16, 2026202.10202.40200.80201.50189.08-0.15%3,565,990
Jan 15, 2026201.00202.70200.80201.80189.360.85%3,280,679
Jan 14, 2026200.70201.30199.55200.10187.76-0.30%2,975,726
Jan 13, 2026200.00201.20199.35200.70188.330.73%2,771,726
Jan 12, 2026197.90199.75196.45199.25186.960.63%2,260,692
Jan 9, 2026198.65199.05196.15198.00185.79-0.25%2,483,647
Jan 8, 2026196.40199.10195.65198.50186.260.97%2,238,937
Jan 7, 2026201.60201.60196.15196.60184.48-0.58%3,237,660
Jan 5, 2026198.85198.95196.50197.75185.56-0.10%1,326,933
Jan 2, 2026195.55199.00195.05197.95185.741.46%2,298,848
Dec 30, 2025193.45195.85193.20195.10183.070.85%1,913,119
Dec 29, 2025193.10193.65192.80193.45181.520.36%1,806,441
Dec 23, 2025193.15193.40191.30192.75180.870.08%1,957,686
Dec 22, 2025192.75192.95191.20192.60180.72-0.08%1,801,156
Dec 19, 2025191.35193.40191.35192.75180.871.02%4,099,697
Dec 18, 2025189.20190.90187.75190.80179.040.82%2,627,807
Dec 17, 2025188.80190.20187.80189.25177.580.37%2,554,638
Dec 16, 2025190.70191.15188.55188.55176.92-1.02%2,283,399
Dec 15, 2025190.65191.55190.50190.50178.750.50%2,830,683
Dec 12, 2025193.90194.25189.55189.55177.86-1.66%1,996,146
Dec 11, 2025190.00192.75189.45192.75180.871.26%1,785,875
Dec 10, 2025188.30190.35188.00190.35178.611.01%1,519,089
Dec 9, 2025189.30189.90188.30188.45176.83-0.45%2,096,808
Dec 8, 2025188.55189.65187.40189.30177.630.24%1,599,722
Dec 5, 2025188.80190.75188.70188.85177.210.19%1,450,026
Dec 4, 2025189.30189.55186.65188.50176.88-1,747,843
Dec 3, 2025190.00190.15188.20188.50176.88-0.71%1,875,534
Dec 2, 2025189.90190.60189.10189.85178.140.24%1,812,646
Dec 1, 2025187.75189.40187.45189.40177.720.83%2,037,518
Nov 28, 2025187.65188.80187.00187.85176.270.13%3,992,255