Skandinaviska Enskilda Banken AB (publ) (STO:SEB.C)
Sweden
· Delayed Price · Currency is SEK 191.00
+0.20 (0.10%)
At close: Dec 5, 2025
STO:SEB.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 191.20 | 192.20 | 190.60 | 191.00 | 191.00 | 0.10% | 20,859 |
| Dec 4, 2025 | 189.00 | 191.20 | 187.40 | 190.80 | 190.80 | 0.95% | 64,246 |
| Dec 3, 2025 | 190.60 | 190.80 | 188.60 | 189.00 | 189.00 | -0.84% | 17,105 |
| Dec 2, 2025 | 189.60 | 191.00 | 189.00 | 190.60 | 190.60 | 0.53% | 34,681 |
| Dec 1, 2025 | 189.00 | 189.60 | 187.80 | 189.60 | 189.60 | 0.42% | 38,762 |
| Nov 28, 2025 | 188.60 | 189.40 | 188.00 | 188.80 | 188.80 | -0.11% | 28,728 |
| Nov 27, 2025 | 187.40 | 189.40 | 186.40 | 189.00 | 189.00 | 1.07% | 17,344 |
| Nov 26, 2025 | 185.20 | 187.80 | 184.60 | 187.00 | 187.00 | 1.08% | 23,496 |
| Nov 25, 2025 | 182.60 | 185.20 | 182.40 | 185.00 | 185.00 | 1.54% | 31,134 |
| Nov 24, 2025 | 180.40 | 184.80 | 180.40 | 182.20 | 182.20 | 1.00% | 24,917 |
| Nov 21, 2025 | 179.40 | 180.40 | 177.60 | 180.40 | 180.40 | -0.11% | 12,611 |
| Nov 20, 2025 | 178.80 | 181.60 | 178.80 | 180.60 | 180.60 | 1.69% | 28,981 |
| Nov 19, 2025 | 177.00 | 178.40 | 176.20 | 177.60 | 177.60 | - | 14,578 |
| Nov 18, 2025 | 182.00 | 182.00 | 177.00 | 177.60 | 177.60 | -2.95% | 37,894 |
| Nov 17, 2025 | 184.60 | 184.80 | 182.60 | 183.00 | 183.00 | -0.65% | 35,669 |
| Nov 14, 2025 | 186.60 | 186.60 | 182.20 | 184.20 | 184.20 | -1.39% | 30,587 |
| Nov 13, 2025 | 187.80 | 189.60 | 186.80 | 186.80 | 186.80 | -0.43% | 30,103 |
| Nov 12, 2025 | 185.60 | 188.00 | 185.60 | 187.60 | 187.60 | 1.52% | 54,790 |
| Nov 11, 2025 | 185.20 | 186.20 | 184.60 | 184.80 | 184.80 | - | 49,988 |
| Nov 10, 2025 | 184.80 | 186.00 | 184.40 | 184.80 | 184.80 | 0.11% | 26,241 |
| Nov 7, 2025 | 186.00 | 187.00 | 183.60 | 184.60 | 184.60 | -0.75% | 39,671 |
| Nov 6, 2025 | 184.80 | 186.80 | 184.60 | 186.00 | 186.00 | 0.32% | 19,685 |
| Nov 5, 2025 | 184.20 | 185.40 | 182.80 | 185.40 | 185.40 | 0.43% | 21,801 |
| Nov 4, 2025 | 184.00 | 184.80 | 181.00 | 184.60 | 184.60 | -0.32% | 34,086 |
| Nov 3, 2025 | 184.80 | 187.00 | 183.80 | 185.20 | 185.20 | -0.11% | 64,598 |
| Oct 31, 2025 | 186.00 | 187.00 | 184.80 | 185.40 | 185.40 | -0.32% | 36,398 |
| Oct 30, 2025 | 184.00 | 186.20 | 183.60 | 186.00 | 186.00 | 1.09% | 37,540 |
| Oct 29, 2025 | 184.80 | 184.80 | 183.20 | 184.00 | 184.00 | -0.54% | 34,542 |
| Oct 28, 2025 | 183.60 | 185.00 | 183.00 | 185.00 | 185.00 | 0.65% | 41,886 |
| Oct 27, 2025 | 183.20 | 184.00 | 181.40 | 183.80 | 183.80 | 0.77% | 43,985 |
| Oct 24, 2025 | 182.00 | 182.60 | 179.40 | 182.40 | 182.40 | 0.22% | 52,119 |
| Oct 23, 2025 | 178.00 | 185.60 | 178.00 | 182.00 | 182.00 | 0.11% | 59,485 |
| Oct 22, 2025 | 183.00 | 183.00 | 181.20 | 181.80 | 181.80 | - | 34,606 |
| Oct 21, 2025 | 181.80 | 182.40 | 180.60 | 181.80 | 181.80 | 0.11% | 23,631 |
| Oct 20, 2025 | 180.40 | 182.00 | 180.40 | 181.60 | 181.60 | 0.89% | 26,437 |
| Oct 17, 2025 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | -0.88% | 48,213 |
| Oct 16, 2025 | 180.80 | 182.80 | 180.60 | 181.60 | 181.60 | 0.67% | 35,028 |
| Oct 15, 2025 | 181.00 | 182.60 | 180.40 | 180.40 | 180.40 | - | 19,199 |
| Oct 14, 2025 | 184.00 | 184.00 | 179.40 | 180.40 | 180.40 | -0.66% | 44,249 |
| Oct 13, 2025 | 183.40 | 184.60 | 180.60 | 181.60 | 181.60 | -0.77% | 46,173 |
| Oct 10, 2025 | 183.20 | 185.20 | 183.00 | 183.00 | 183.00 | -0.11% | 47,796 |
| Oct 9, 2025 | 182.00 | 183.80 | 182.00 | 183.20 | 183.20 | 0.88% | 24,085 |
| Oct 8, 2025 | 183.60 | 185.60 | 180.60 | 181.60 | 181.60 | -0.98% | 36,775 |
| Oct 7, 2025 | 186.40 | 186.40 | 183.00 | 183.40 | 183.40 | -1.50% | 31,310 |
| Oct 6, 2025 | 184.00 | 187.40 | 183.00 | 186.20 | 186.20 | 1.20% | 48,813 |
| Oct 3, 2025 | 184.00 | 185.40 | 183.40 | 184.00 | 184.00 | 0.99% | 32,379 |
| Oct 2, 2025 | 184.80 | 185.80 | 182.20 | 182.20 | 182.20 | -1.41% | 41,247 |
| Oct 1, 2025 | 183.40 | 185.00 | 182.00 | 184.80 | 184.80 | 0.54% | 66,666 |
| Sep 30, 2025 | 184.60 | 185.80 | 182.80 | 183.80 | 183.80 | -0.54% | 60,852 |
| Sep 29, 2025 | 184.20 | 185.20 | 183.20 | 184.80 | 184.80 | 0.43% | 38,821 |
| Sep 26, 2025 | 183.00 | 184.00 | 181.40 | 184.00 | 184.00 | 1.77% | 40,767 |
| Sep 25, 2025 | 181.20 | 181.20 | 178.40 | 180.80 | 180.80 | 0.33% | 60,020 |
| Sep 24, 2025 | 181.40 | 182.20 | 179.40 | 180.20 | 180.20 | -0.99% | 47,025 |
| Sep 23, 2025 | 178.80 | 182.20 | 177.80 | 182.00 | 182.00 | 1.79% | 49,480 |
| Sep 22, 2025 | 179.60 | 180.20 | 177.80 | 178.80 | 178.80 | -0.56% | 56,132 |
| Sep 19, 2025 | 179.80 | 182.00 | 178.40 | 179.80 | 179.80 | 0.67% | 338,518 |
| Sep 18, 2025 | 180.40 | 181.00 | 177.40 | 178.60 | 178.60 | -0.45% | 69,834 |
| Sep 17, 2025 | 178.40 | 180.20 | 178.40 | 179.40 | 179.40 | 0.67% | 27,966 |
| Sep 16, 2025 | 180.00 | 180.80 | 178.00 | 178.20 | 178.20 | -0.67% | 54,207 |
| Sep 15, 2025 | 181.00 | 181.60 | 178.60 | 179.40 | 179.40 | -0.22% | 261,665 |
| Sep 12, 2025 | 179.40 | 180.40 | 178.80 | 179.80 | 179.80 | 0.22% | 35,156 |
| Sep 11, 2025 | 179.60 | 180.00 | 178.40 | 179.40 | 179.40 | 0.34% | 27,327 |
| Sep 10, 2025 | 178.80 | 179.40 | 177.00 | 178.80 | 178.80 | 1.13% | 24,550 |
| Sep 9, 2025 | 177.00 | 179.00 | 176.00 | 176.80 | 176.80 | - | 34,103 |
| Sep 8, 2025 | 176.20 | 177.20 | 175.80 | 176.80 | 176.80 | 0.68% | 23,518 |
| Sep 5, 2025 | 177.60 | 178.20 | 175.60 | 175.60 | 175.60 | -1.13% | 18,626 |
| Sep 4, 2025 | 176.20 | 177.60 | 175.60 | 177.60 | 177.60 | 0.79% | 25,158 |
| Sep 3, 2025 | 176.00 | 177.00 | 175.00 | 176.20 | 176.20 | 0.46% | 14,532 |
| Sep 2, 2025 | 177.60 | 178.20 | 175.20 | 175.40 | 175.40 | -1.13% | 41,131 |
| Sep 1, 2025 | 175.60 | 177.80 | 175.60 | 177.40 | 177.40 | 1.26% | 17,940 |
| Aug 29, 2025 | 175.60 | 176.00 | 173.20 | 175.20 | 175.20 | -0.11% | 31,203 |
| Aug 28, 2025 | 176.40 | 177.80 | 175.20 | 175.40 | 175.40 | -0.45% | 41,100 |
| Aug 27, 2025 | 179.60 | 179.60 | 175.60 | 176.20 | 176.20 | -0.90% | 25,999 |
| Aug 26, 2025 | 179.20 | 179.20 | 176.00 | 177.80 | 177.80 | -0.78% | 45,028 |
| Aug 25, 2025 | 179.60 | 180.80 | 179.00 | 179.20 | 179.20 | -0.44% | 33,094 |
| Aug 22, 2025 | 180.00 | 181.00 | 179.20 | 180.00 | 180.00 | - | 79,692 |
| Aug 21, 2025 | 178.80 | 180.00 | 178.00 | 180.00 | 180.00 | 0.33% | 35,292 |
| Aug 20, 2025 | 178.00 | 179.60 | 177.00 | 179.40 | 179.40 | 0.67% | 26,603 |
| Aug 19, 2025 | 179.00 | 179.60 | 178.20 | 178.20 | 178.20 | -0.22% | 32,264 |
| Aug 18, 2025 | 180.00 | 180.80 | 177.00 | 178.60 | 178.60 | -0.78% | 36,199 |
| Aug 15, 2025 | 180.80 | 182.20 | 179.60 | 180.00 | 180.00 | -0.33% | 54,596 |
| Aug 14, 2025 | 179.60 | 181.00 | 179.60 | 180.60 | 180.60 | 0.67% | 79,757 |
| Aug 13, 2025 | 180.00 | 180.80 | 179.40 | 179.40 | 179.40 | -0.22% | 115,919 |
| Aug 12, 2025 | 178.40 | 180.00 | 178.40 | 179.80 | 179.80 | 0.78% | 29,173 |
| Aug 11, 2025 | 178.60 | 179.00 | 177.40 | 178.40 | 178.40 | 0.90% | 28,209 |
| Aug 8, 2025 | 176.20 | 177.80 | 176.20 | 176.80 | 176.80 | 0.34% | 14,020 |
| Aug 7, 2025 | 174.60 | 177.20 | 174.60 | 176.20 | 176.20 | 0.80% | 30,010 |
| Aug 6, 2025 | 174.20 | 175.80 | 174.20 | 174.80 | 174.80 | 0.34% | 16,371 |
| Aug 5, 2025 | 176.00 | 176.00 | 173.20 | 174.20 | 174.20 | 0.23% | 12,414 |
| Aug 4, 2025 | 171.20 | 174.20 | 171.20 | 173.80 | 173.80 | 1.76% | 9,303 |
| Aug 1, 2025 | 174.20 | 174.20 | 170.40 | 170.80 | 170.80 | -1.61% | 22,964 |
| Jul 31, 2025 | 175.20 | 176.00 | 173.60 | 173.60 | 173.60 | -0.91% | 16,670 |
| Jul 30, 2025 | 174.20 | 176.20 | 173.60 | 175.20 | 175.20 | 0.57% | 12,715 |
| Jul 29, 2025 | 172.60 | 175.80 | 172.60 | 174.20 | 174.20 | 0.93% | 17,038 |
| Jul 28, 2025 | 175.00 | 175.60 | 172.60 | 172.60 | 172.60 | -0.23% | 23,500 |
| Jul 25, 2025 | 174.20 | 174.60 | 172.40 | 173.00 | 173.00 | -0.57% | 16,105 |
| Jul 24, 2025 | 175.00 | 175.60 | 173.80 | 174.00 | 174.00 | 0.69% | 21,140 |
| Jul 23, 2025 | 171.40 | 174.40 | 171.40 | 172.80 | 172.80 | 1.05% | 35,378 |
| Jul 22, 2025 | 172.60 | 173.00 | 171.00 | 171.00 | 171.00 | -0.81% | 30,895 |
| Jul 21, 2025 | 171.00 | 172.40 | 169.80 | 172.40 | 172.40 | 0.94% | 31,528 |