Skip to main content
Scandinavian Enviro Systems AB (publ) (STO:SES)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.140
-0.017 (-11.08%)
Mar 9, 2026, 5:29 PM CET

STO:SES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.160.160.130.14--12.36%19,017,424
Mar 6, 20260.170.180.140.160.16-5.42%31,537,200
Mar 5, 20260.130.170.130.170.1729.69%37,115,350
Mar 4, 20260.110.130.110.130.1316.79%14,753,110
Mar 3, 20260.120.120.110.110.11-12.18%33,799,810
Mar 2, 20260.130.140.120.120.12-10.47%40,806,580
Feb 27, 20260.090.150.080.140.14-46.28%220,467,400
Feb 26, 20260.270.290.250.260.26-1.70%19,250,130
Feb 25, 20260.240.270.240.260.2613.30%16,623,260
Feb 24, 20260.230.240.230.230.23-0.43%11,061,120
Feb 23, 20260.250.260.230.230.23-3.70%8,082,102
Feb 20, 20260.250.260.240.240.24-3.57%8,048,919
Feb 19, 20260.260.270.240.250.25-3.08%8,536,252
Feb 18, 20260.280.280.260.260.26-6.31%8,359,634
Feb 17, 20260.290.290.260.280.28-2.63%9,219,227
Feb 16, 20260.280.300.270.290.292.89%11,186,590
Feb 13, 20260.290.310.260.280.28-1.07%16,270,540
Feb 12, 20260.260.340.260.280.288.32%52,860,620
Feb 11, 20260.270.280.230.260.26-4.26%41,406,580
Feb 10, 20260.200.270.190.270.2748.84%79,216,560
Feb 9, 20260.240.280.160.180.18-72.52%344,691,800
Feb 6, 20260.650.680.650.660.662.17%4,761,170
Feb 5, 20260.710.710.650.650.65-8.89%5,080,132
Feb 4, 20260.730.740.690.710.71-3.80%5,415,693
Feb 3, 20260.730.750.720.740.741.24%1,819,841
Feb 2, 20260.700.740.690.730.73-2.02%3,234,791
Jan 30, 20260.790.790.730.740.74-5.35%4,216,194
Jan 29, 20260.780.790.750.790.791.16%1,908,437
Jan 28, 20260.790.800.770.780.78-2.14%2,796,581
Jan 27, 20260.790.820.780.790.790.38%1,582,358
Jan 26, 20260.800.810.780.790.79-1.62%1,393,554
Jan 23, 20260.830.840.790.800.80-2.55%2,292,520
Jan 22, 20260.790.830.790.820.825.10%1,781,059
Jan 21, 20260.800.830.770.780.78-0.76%2,712,949
Jan 20, 20260.850.860.790.790.79-8.99%6,131,129
Jan 19, 20260.880.880.790.870.87-5.24%5,743,682
Jan 16, 20260.890.930.880.920.921.78%1,163,672
Jan 15, 20260.920.930.880.900.90-2.49%2,057,226
Jan 14, 20260.890.960.890.920.924.29%2,265,284
Jan 13, 20260.830.890.820.890.895.99%3,125,923
Jan 12, 20260.790.840.780.840.843.86%3,972,377
Jan 9, 20260.790.810.790.800.800.63%1,013,235
Jan 8, 20260.780.810.780.800.801.78%1,063,184
Jan 7, 20260.790.790.770.790.79-1.75%1,774,531
Jan 5, 20260.810.810.780.800.80-3.27%881,938
Jan 2, 20260.800.830.790.830.832.23%963,032
Dec 30, 20250.820.830.800.810.81-1.94%1,300,960
Dec 29, 20250.830.840.800.820.82-0.48%1,756,459
Dec 23, 20250.790.850.790.830.836.02%1,942,150
Dec 22, 20250.800.800.770.780.78-1.88%1,693,262
Dec 19, 20250.770.810.770.800.802.71%1,165,716
Dec 18, 20250.790.790.770.780.78-1.27%955,870
Dec 17, 20250.780.810.770.790.791.68%1,361,501
Dec 16, 20250.790.800.770.770.77-1.03%1,588,251
Dec 15, 20250.800.810.780.780.78-1.39%2,492,528
Dec 12, 20250.830.840.790.790.79-5.83%3,578,191
Dec 11, 20250.810.840.800.840.843.19%1,168,577
Dec 10, 20250.810.820.800.810.81-741,397
Dec 9, 20250.810.820.800.810.810.49%1,307,284
Dec 8, 20250.840.850.800.810.81-4.93%2,234,499
Dec 5, 20250.830.860.830.850.851.19%1,281,656
Dec 4, 20250.860.870.830.840.84-1.41%1,351,861
Dec 3, 20250.860.870.840.850.85-0.23%821,373
Dec 2, 20250.900.900.840.860.86-4.68%1,308,791
Dec 1, 20250.870.910.850.900.903.58%1,324,650
Nov 28, 20250.840.870.840.870.873.34%1,017,436
Nov 27, 20250.840.870.830.840.840.36%1,385,524
Nov 26, 20250.850.880.830.840.84-1.65%1,315,569
Nov 25, 20250.840.870.830.850.851.19%1,498,827
Nov 24, 20250.820.850.820.840.841.94%1,320,153
Nov 21, 20250.830.830.790.820.82-2.37%3,161,011
Nov 20, 20250.860.860.830.840.84-1.86%2,130,945
Nov 19, 20250.800.870.760.860.864.88%3,607,513
Nov 18, 20250.870.880.790.820.82-6.71%5,492,424
Nov 17, 20250.890.890.840.880.88-2.33%4,758,890
Nov 14, 20251.011.010.880.900.90-11.07%7,104,315
Nov 13, 20250.981.020.981.011.013.48%1,122,208
Nov 12, 20250.980.990.960.980.98-0.61%1,072,169
Nov 11, 20250.991.010.970.980.98-0.91%1,176,241
Nov 10, 20251.001.010.980.990.99-0.20%1,720,658
Nov 7, 20251.011.010.981.001.00-1.29%1,782,474
Nov 6, 20251.001.020.981.011.010.80%1,757,791
Nov 5, 20251.031.030.991.001.00-3.47%1,999,664
Nov 4, 20251.081.081.021.041.04-4.25%1,980,793
Nov 3, 20251.071.101.051.081.083.64%1,602,269
Oct 31, 20251.061.101.041.041.04-0.57%1,354,311
Oct 30, 20251.051.071.031.051.051.35%1,321,895
Oct 29, 20251.061.081.031.041.04-1.15%1,864,951
Oct 28, 20251.061.101.041.051.050.19%3,053,301
Oct 27, 20251.031.081.031.051.050.38%2,524,061
Oct 24, 20250.991.050.991.041.046.98%3,151,778
Oct 23, 20251.001.020.970.970.97-2.60%1,615,303
Oct 22, 20250.981.030.981.001.003.41%3,709,125
Oct 21, 20250.940.980.930.970.972.44%1,379,653
Oct 20, 20250.930.960.920.940.940.43%2,075,458
Oct 17, 20250.920.950.900.940.942.29%2,143,932
Oct 16, 20250.910.940.900.920.921.43%2,249,059
Oct 15, 20250.930.950.900.910.91-2.05%2,501,610
Oct 14, 20250.950.950.900.930.93-3.65%3,952,204
Oct 13, 20251.001.040.930.960.96-3.71%4,220,864