SEB SA (VIE:SEBS)
Austria
· Delayed Price · Currency is EUR 45.02
-1.86 (-3.97%)
Last updated: Mar 9, 2026, 3:30 PM CET
SEB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.30 | 47.42 | 46.88 | 46.88 | 46.88 | 1.60% | - |
| Mar 5, 2026 | 45.78 | 46.62 | 45.78 | 46.14 | 46.14 | -0.73% | 615 |
| Mar 4, 2026 | 46.00 | 47.24 | 46.00 | 46.48 | 46.48 | -0.77% | 403 |
| Mar 3, 2026 | 48.06 | 48.06 | 46.84 | 46.84 | 46.84 | -5.91% | - |
| Mar 2, 2026 | 50.10 | 50.35 | 49.78 | 49.78 | 49.78 | -4.08% | 2 |
| Feb 27, 2026 | 51.80 | 52.70 | 51.80 | 51.90 | 51.90 | -2.44% | - |
| Feb 26, 2026 | 53.05 | 53.75 | 53.05 | 53.20 | 53.20 | -3.36% | - |
| Feb 25, 2026 | 56.20 | 57.40 | 55.05 | 55.05 | 55.05 | 7.41% | - |
| Feb 24, 2026 | 51.50 | 51.50 | 50.70 | 51.25 | 51.25 | -0.29% | - |
| Feb 23, 2026 | 51.85 | 51.90 | 51.40 | 51.40 | 51.40 | -0.87% | - |
| Feb 20, 2026 | 51.70 | 52.05 | 51.65 | 51.85 | 51.85 | - | - |
| Feb 19, 2026 | 52.65 | 52.65 | 51.50 | 51.85 | 51.85 | -0.38% | - |
| Feb 18, 2026 | 51.50 | 52.05 | 51.50 | 52.05 | 52.05 | 0.97% | - |
| Feb 17, 2026 | 51.85 | 51.85 | 51.55 | 51.55 | 51.55 | -1.34% | - |
| Feb 16, 2026 | 52.25 | 52.25 | 52.15 | 52.25 | 52.25 | 0.87% | - |
| Feb 13, 2026 | 52.15 | 52.15 | 51.40 | 51.80 | 51.80 | -0.29% | - |
| Feb 12, 2026 | 53.15 | 53.15 | 51.95 | 51.95 | 51.95 | -2.35% | - |
| Feb 11, 2026 | 52.90 | 53.25 | 52.90 | 53.20 | 53.20 | 2.90% | - |
| Feb 10, 2026 | 51.55 | 52.35 | 51.55 | 51.70 | 51.70 | 2.78% | - |
| Feb 9, 2026 | 50.20 | 50.30 | 49.88 | 50.30 | 50.30 | 1.25% | - |
| Feb 6, 2026 | 49.04 | 49.82 | 48.70 | 49.68 | 49.68 | 2.01% | 615 |
| Feb 5, 2026 | 49.24 | 49.24 | 48.36 | 48.70 | 48.70 | 0.62% | 411 |
| Feb 4, 2026 | 47.14 | 48.40 | 47.14 | 48.40 | 48.40 | 3.77% | - |
| Feb 3, 2026 | 47.56 | 47.56 | 46.64 | 46.64 | 46.64 | -3.04% | - |
| Feb 2, 2026 | 47.68 | 48.10 | 47.60 | 48.10 | 48.10 | 1.39% | - |
| Jan 30, 2026 | 45.90 | 47.44 | 45.90 | 47.44 | 47.44 | 6.27% | - |
| Jan 29, 2026 | 46.04 | 46.04 | 44.64 | 44.64 | 44.64 | -3.12% | 205 |
| Jan 28, 2026 | 45.14 | 46.08 | 45.14 | 46.08 | 46.08 | 0.48% | - |
| Jan 27, 2026 | 46.72 | 46.72 | 45.86 | 45.86 | 45.86 | -1.97% | - |
| Jan 26, 2026 | 46.64 | 46.78 | 46.42 | 46.78 | 46.78 | 0.47% | - |
| Jan 23, 2026 | 46.14 | 46.56 | 46.14 | 46.56 | 46.56 | 0.39% | - |
| Jan 22, 2026 | 46.80 | 46.80 | 46.36 | 46.38 | 46.38 | 1.31% | - |
| Jan 21, 2026 | 45.04 | 45.78 | 44.78 | 45.78 | 45.78 | 0.39% | 205 |
| Jan 20, 2026 | 46.56 | 46.56 | 45.16 | 45.60 | 45.60 | -4.76% | - |
| Jan 19, 2026 | 47.62 | 47.88 | 47.58 | 47.88 | 47.88 | -2.72% | - |
| Jan 16, 2026 | 49.34 | 49.34 | 49.22 | 49.22 | 49.22 | -0.12% | - |
| Jan 15, 2026 | 49.24 | 49.28 | 49.08 | 49.28 | 49.28 | -0.48% | - |
| Jan 14, 2026 | 49.82 | 49.82 | 49.12 | 49.52 | 49.52 | -0.36% | - |
| Jan 13, 2026 | 50.25 | 50.25 | 49.54 | 49.70 | 49.70 | -2.17% | - |
| Jan 12, 2026 | 51.20 | 51.20 | 50.55 | 50.80 | 50.80 | -0.78% | - |
| Jan 9, 2026 | 50.65 | 51.20 | 50.65 | 51.20 | 51.20 | 1.99% | - |
| Jan 8, 2026 | 51.35 | 51.35 | 49.90 | 50.20 | 50.20 | -2.71% | - |
| Jan 7, 2026 | 51.20 | 52.10 | 51.20 | 51.60 | 51.60 | 0.88% | - |
| Jan 6, 2026 | 50.10 | 51.15 | 50.10 | 51.15 | 51.15 | 4.56% | - |
| Jan 5, 2026 | 49.44 | 49.44 | 48.76 | 48.92 | 48.92 | -0.57% | - |
| Jan 2, 2026 | 49.22 | 49.22 | 49.04 | 49.20 | 49.20 | -0.61% | - |
| Dec 30, 2025 | 48.92 | 49.62 | 48.92 | 49.50 | 49.50 | 1.27% | - |
| Dec 29, 2025 | 48.96 | 48.96 | 48.62 | 48.88 | 48.88 | -0.49% | - |
| Dec 23, 2025 | 48.64 | 49.12 | 48.64 | 49.12 | 49.12 | 0.82% | - |
| Dec 22, 2025 | 49.18 | 49.18 | 48.72 | 48.72 | 48.72 | 0.33% | - |
| Dec 19, 2025 | 48.68 | 49.04 | 48.56 | 48.56 | 48.56 | -2.14% | - |
| Dec 18, 2025 | 49.12 | 49.62 | 48.84 | 49.62 | 49.62 | 0.73% | - |
| Dec 17, 2025 | 50.10 | 50.10 | 49.22 | 49.26 | 49.26 | -2.74% | - |
| Dec 16, 2025 | 50.45 | 50.65 | 50.45 | 50.65 | 50.65 | 0.40% | - |
| Dec 15, 2025 | 50.25 | 50.55 | 50.25 | 50.45 | 50.45 | -0.30% | - |
| Dec 12, 2025 | 50.05 | 50.75 | 50.05 | 50.60 | 50.60 | 2.68% | - |
| Dec 11, 2025 | 48.64 | 49.28 | 48.64 | 49.28 | 49.28 | 1.57% | - |
| Dec 10, 2025 | 48.14 | 48.62 | 48.14 | 48.52 | 48.52 | 1.17% | - |
| Dec 9, 2025 | 48.68 | 48.68 | 47.94 | 47.96 | 47.96 | -0.75% | 159 |
| Dec 8, 2025 | 48.84 | 48.84 | 48.32 | 48.32 | 48.32 | -1.79% | - |
| Dec 5, 2025 | 48.60 | 49.20 | 48.60 | 49.20 | 49.20 | 0.57% | - |
| Dec 4, 2025 | 48.12 | 49.08 | 48.12 | 48.92 | 48.92 | 2.47% | - |
| Dec 3, 2025 | 47.92 | 47.92 | 47.74 | 47.74 | 47.74 | -0.67% | - |
| Dec 2, 2025 | 47.82 | 48.28 | 47.82 | 48.06 | 48.06 | -0.33% | - |
| Dec 1, 2025 | 48.34 | 48.46 | 47.84 | 48.22 | 48.22 | -0.94% | 49 |
| Nov 28, 2025 | 48.82 | 48.82 | 48.68 | 48.68 | 48.68 | -0.41% | - |
| Nov 27, 2025 | 48.50 | 48.88 | 48.50 | 48.88 | 48.88 | 1.66% | - |
| Nov 26, 2025 | 48.72 | 48.72 | 48.08 | 48.08 | 48.08 | -1.84% | - |
| Nov 25, 2025 | 47.98 | 48.98 | 47.58 | 48.98 | 48.98 | 2.17% | - |
| Nov 24, 2025 | 48.56 | 48.58 | 47.88 | 47.94 | 47.94 | 0.46% | 156 |
| Nov 21, 2025 | 47.14 | 47.72 | 47.14 | 47.72 | 47.72 | 0.59% | - |
| Nov 20, 2025 | 48.10 | 48.10 | 47.32 | 47.44 | 47.44 | 0.17% | - |
| Nov 19, 2025 | 46.90 | 47.36 | 46.90 | 47.36 | 47.36 | 2.07% | - |
| Nov 18, 2025 | 46.88 | 47.02 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Nov 17, 2025 | 48.30 | 48.30 | 47.60 | 47.60 | 47.60 | -0.34% | - |
| Nov 14, 2025 | 48.76 | 48.76 | 47.76 | 47.76 | 47.76 | -2.81% | - |
| Nov 13, 2025 | 49.90 | 49.90 | 48.98 | 49.14 | 49.14 | -0.77% | - |
| Nov 12, 2025 | 48.60 | 49.54 | 48.46 | 49.52 | 49.52 | 3.04% | 283 |
| Nov 11, 2025 | 47.24 | 48.06 | 47.24 | 48.06 | 48.06 | 1.52% | - |
| Nov 10, 2025 | 47.48 | 47.70 | 47.34 | 47.34 | 47.34 | 1.11% | - |
| Nov 7, 2025 | 48.10 | 48.10 | 46.82 | 46.82 | 46.82 | -1.72% | - |
| Nov 6, 2025 | 47.68 | 47.92 | 47.64 | 47.64 | 47.64 | 0.59% | - |
| Nov 5, 2025 | 46.28 | 47.36 | 46.28 | 47.36 | 47.36 | 1.15% | - |
| Nov 4, 2025 | 47.18 | 47.20 | 46.82 | 46.82 | 46.82 | -1.60% | - |
| Nov 3, 2025 | 48.00 | 48.00 | 47.58 | 47.58 | 47.58 | -0.92% | - |
| Oct 31, 2025 | 48.48 | 48.48 | 48.02 | 48.02 | 48.02 | -1.40% | - |
| Oct 30, 2025 | 49.32 | 49.32 | 48.66 | 48.70 | 48.70 | 0.25% | - |
| Oct 29, 2025 | 49.14 | 49.30 | 48.58 | 48.58 | 48.58 | -1.62% | - |
| Oct 28, 2025 | 49.62 | 49.62 | 49.10 | 49.38 | 49.38 | -0.68% | - |
| Oct 27, 2025 | 49.46 | 49.72 | 49.44 | 49.72 | 49.72 | -0.28% | - |
| Oct 24, 2025 | 50.30 | 50.30 | 49.30 | 49.86 | 49.86 | 0.12% | - |
| Oct 23, 2025 | 50.95 | 50.95 | 49.80 | 49.80 | 49.80 | - | - |
| Oct 22, 2025 | 49.68 | 49.80 | 49.26 | 49.80 | 49.80 | 0.57% | - |
| Oct 21, 2025 | 48.26 | 49.52 | 48.26 | 49.52 | 49.52 | 1.89% | - |
| Oct 20, 2025 | 48.58 | 48.60 | 48.18 | 48.60 | 48.60 | 0.83% | - |
| Oct 17, 2025 | 47.36 | 48.20 | 47.36 | 48.20 | 48.20 | 1.05% | - |
| Oct 16, 2025 | 47.48 | 47.86 | 47.28 | 47.70 | 47.70 | 0.93% | - |
| Oct 15, 2025 | 48.16 | 48.16 | 47.26 | 47.26 | 47.26 | 0.21% | - |
| Oct 14, 2025 | 48.42 | 48.42 | 47.16 | 47.16 | 47.16 | -5.42% | - |
| Oct 13, 2025 | 51.80 | 51.80 | 49.86 | 49.86 | 49.86 | -3.65% | - |