Skip to main content
Scandinavian Enviro Systems AB (publ) (STO:SES)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.852
+0.010 (1.19%)
At close: Dec 5, 2025

STO:SES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,313,569
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
Oct 10, 20251.031.030.981.001.00-3.20%3,300,602
Oct 9, 20251.031.060.991.031.03-1.34%3,216,254
Oct 8, 20251.091.091.041.041.04-3.87%2,839,697
Oct 7, 20251.061.121.031.091.095.44%5,533,646
Oct 6, 20251.021.050.981.031.030.98%4,213,740
Oct 3, 20250.971.050.971.021.026.25%5,835,717
Oct 2, 20251.011.010.950.960.96-5.51%5,362,119
Oct 1, 20251.031.040.991.021.02-1.36%3,711,524
Sep 30, 20250.991.040.961.031.03-4.63%7,838,327
Sep 29, 20251.081.101.031.081.082.86%4,242,202
Sep 26, 20251.101.101.041.051.05-4.55%6,813,058
Sep 25, 20251.131.151.091.101.10-1.96%7,516,925
Sep 24, 20251.231.231.101.121.12-7.43%7,937,388
Sep 23, 20251.231.241.171.211.214.12%5,841,124
Sep 22, 20251.181.261.151.161.16-1.19%5,725,385
Sep 19, 20251.251.271.171.181.18-5.00%4,346,484
Sep 18, 20251.241.291.201.241.24-1.74%5,198,316
Sep 17, 20251.301.351.211.261.26-2.92%8,283,744
Sep 16, 20251.451.471.291.301.30-9.22%18,653,740
Sep 15, 20251.241.441.241.431.4315.48%21,796,680
Sep 12, 20251.241.331.161.241.240.98%13,179,420
Sep 11, 20251.351.371.181.231.23-9.04%15,792,000
Sep 10, 20251.191.421.171.351.3515.38%45,871,140
Sep 9, 20251.051.191.031.171.1713.37%16,618,010
Sep 8, 20251.011.060.991.031.033.30%8,829,779
Sep 5, 20250.951.020.921.001.008.00%14,634,130
Sep 4, 20250.890.950.870.930.934.28%9,238,036
Sep 3, 20250.820.890.810.890.899.10%7,544,903
Sep 2, 20250.810.830.800.810.811.50%1,811,558
Sep 1, 20250.800.840.790.800.801.91%5,471,160
Aug 29, 20250.810.820.790.790.79-1.13%2,725,199
Aug 28, 20250.800.820.790.800.80-1.36%2,288,433
Aug 27, 20250.810.810.780.810.810.37%2,609,466
Aug 26, 20250.780.830.780.800.804.29%6,120,290
Aug 25, 20250.770.780.760.770.77-0.39%3,180,379
Aug 22, 20250.770.780.760.770.77-0.64%854,011
Aug 21, 20250.760.780.750.780.782.77%2,000,786
Aug 20, 20250.750.760.750.760.760.53%1,957,082
Aug 19, 20250.790.790.750.750.75-5.52%7,567,124
Aug 18, 20250.800.800.780.800.800.25%3,256,317
Aug 15, 20250.800.810.780.800.80-0.13%2,688,677
Aug 14, 20250.800.810.790.800.800.51%1,907,188
Aug 13, 20250.810.820.790.790.79-1.61%1,284,725
Aug 12, 20250.810.830.800.810.81-0.98%1,655,863
Aug 11, 20250.830.830.810.810.81-2.98%2,568,210
Aug 8, 20250.840.850.830.840.84-0.59%1,276,877
Aug 7, 20250.840.850.830.840.840.96%3,244,224
Aug 6, 20250.840.850.830.840.84-0.60%2,707,317
Aug 5, 20250.820.840.820.840.841.94%4,253,059
Aug 4, 20250.790.830.790.820.824.30%3,263,268
Aug 1, 20250.810.810.780.790.79-2.47%1,731,287
Jul 31, 20250.800.820.790.810.811.12%3,099,348
Jul 30, 20250.790.810.780.800.802.04%4,879,988
Jul 29, 20250.780.810.770.790.791.16%3,043,957
Jul 28, 20250.770.790.760.780.782.24%3,196,813
Jul 25, 20250.770.790.760.760.76-3,463,147
Jul 24, 20250.760.790.750.760.760.53%3,023,179
Jul 23, 20250.760.760.750.760.760.53%2,590,253
Jul 22, 20250.760.760.750.750.75-0.53%2,049,883
Jul 21, 20250.750.770.750.760.760.40%2,866,207