Skandinaviska Enskilda Banken AB (publ) (STO:SEB.A)
Sweden
· Delayed Price · Currency is SEK 188.85
+0.35 (0.19%)
At close: Dec 5, 2025
STO:SEB.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 188.80 | 190.75 | 188.70 | 188.85 | 188.85 | 0.19% | 1,450,026 |
| Dec 4, 2025 | 189.30 | 189.55 | 186.65 | 188.50 | 188.50 | - | 1,747,843 |
| Dec 3, 2025 | 190.00 | 190.15 | 188.20 | 188.50 | 188.50 | -0.71% | 1,860,528 |
| Dec 2, 2025 | 189.90 | 190.60 | 189.10 | 189.85 | 189.85 | 0.24% | 1,812,646 |
| Dec 1, 2025 | 187.75 | 189.40 | 187.45 | 189.40 | 189.40 | 0.83% | 2,037,518 |
| Nov 28, 2025 | 187.65 | 188.80 | 187.00 | 187.85 | 187.85 | 0.13% | 3,992,255 |
| Nov 27, 2025 | 185.70 | 187.90 | 185.30 | 187.60 | 187.60 | 1.02% | 2,274,777 |
| Nov 26, 2025 | 184.00 | 186.55 | 183.25 | 185.70 | 185.70 | 1.56% | 1,955,908 |
| Nov 25, 2025 | 181.45 | 183.20 | 180.45 | 182.85 | 182.85 | 1.05% | 2,078,513 |
| Nov 24, 2025 | 180.35 | 184.25 | 180.35 | 180.95 | 180.95 | 1.03% | 3,136,979 |
| Nov 21, 2025 | 178.00 | 179.65 | 176.40 | 179.10 | 179.10 | -0.25% | 1,548,341 |
| Nov 20, 2025 | 178.35 | 180.70 | 178.35 | 179.55 | 179.55 | 1.47% | 1,975,084 |
| Nov 19, 2025 | 176.70 | 177.55 | 175.15 | 176.95 | 176.95 | 0.08% | 2,179,876 |
| Nov 18, 2025 | 179.25 | 179.40 | 175.85 | 176.80 | 176.80 | -2.54% | 2,458,274 |
| Nov 17, 2025 | 182.75 | 183.10 | 180.55 | 181.40 | 181.40 | -0.98% | 1,850,621 |
| Nov 14, 2025 | 185.55 | 185.60 | 181.10 | 183.20 | 183.20 | -1.80% | 2,525,769 |
| Nov 13, 2025 | 186.80 | 188.05 | 186.40 | 186.55 | 186.55 | -0.11% | 1,599,116 |
| Nov 12, 2025 | 184.85 | 187.60 | 184.75 | 186.75 | 186.75 | 1.27% | 2,398,960 |
| Nov 11, 2025 | 182.50 | 184.40 | 182.25 | 184.40 | 184.40 | 1.18% | 2,724,019 |
| Nov 10, 2025 | 182.00 | 182.70 | 181.00 | 182.25 | 182.25 | 0.80% | 2,097,598 |
| Nov 7, 2025 | 183.10 | 183.65 | 179.50 | 180.80 | 180.80 | -1.12% | 2,486,567 |
| Nov 6, 2025 | 181.40 | 183.35 | 180.95 | 182.85 | 182.85 | 0.94% | 2,070,410 |
| Nov 5, 2025 | 180.15 | 181.50 | 179.10 | 181.15 | 181.15 | 0.08% | 3,376,731 |
| Nov 4, 2025 | 179.70 | 181.25 | 177.55 | 181.00 | 181.00 | -0.08% | 2,043,905 |
| Nov 3, 2025 | 181.15 | 183.35 | 180.50 | 181.15 | 181.15 | -0.14% | 2,358,881 |
| Oct 31, 2025 | 182.55 | 183.90 | 181.40 | 181.40 | 181.40 | -0.63% | 1,472,733 |
| Oct 30, 2025 | 181.60 | 182.85 | 180.60 | 182.55 | 182.55 | 0.91% | 2,007,790 |
| Oct 29, 2025 | 182.00 | 182.40 | 180.20 | 180.90 | 180.90 | -0.50% | 3,096,075 |
| Oct 28, 2025 | 181.90 | 182.30 | 181.30 | 181.80 | 181.80 | -0.05% | 2,471,192 |
| Oct 27, 2025 | 181.55 | 182.35 | 180.10 | 181.90 | 181.90 | 0.28% | 1,886,689 |
| Oct 24, 2025 | 181.30 | 181.65 | 178.75 | 181.40 | 181.40 | 0.19% | 2,201,809 |
| Oct 23, 2025 | 179.05 | 185.30 | 178.70 | 181.05 | 181.05 | -0.08% | 3,336,571 |
| Oct 22, 2025 | 181.35 | 182.70 | 180.65 | 181.20 | 181.20 | -0.25% | 2,682,284 |
| Oct 21, 2025 | 181.60 | 182.15 | 180.40 | 181.65 | 181.65 | 0.33% | 2,155,991 |
| Oct 20, 2025 | 181.70 | 181.70 | 179.75 | 181.05 | 181.05 | 0.61% | 1,774,880 |
| Oct 17, 2025 | 179.35 | 180.80 | 178.00 | 179.95 | 179.95 | -1.04% | 1,997,169 |
| Oct 16, 2025 | 181.85 | 182.90 | 180.55 | 181.85 | 181.85 | 0.47% | 2,369,685 |
| Oct 15, 2025 | 181.85 | 182.95 | 181.00 | 181.00 | 181.00 | - | 2,317,796 |
| Oct 14, 2025 | 180.00 | 182.00 | 178.60 | 181.00 | 181.00 | -0.93% | 2,818,534 |
| Oct 13, 2025 | 183.05 | 184.50 | 181.20 | 182.70 | 182.70 | -0.08% | 2,037,053 |
| Oct 10, 2025 | 183.40 | 185.20 | 182.85 | 182.85 | 182.85 | -0.30% | 1,523,693 |
| Oct 9, 2025 | 181.95 | 184.00 | 181.95 | 183.40 | 183.40 | 0.80% | 1,410,114 |
| Oct 8, 2025 | 183.95 | 185.60 | 180.35 | 181.95 | 181.95 | -1.22% | 3,439,230 |
| Oct 7, 2025 | 186.25 | 186.50 | 183.95 | 184.20 | 184.20 | -1.10% | 2,494,780 |
| Oct 6, 2025 | 184.45 | 187.45 | 182.95 | 186.25 | 186.25 | 0.81% | 2,275,080 |
| Oct 3, 2025 | 183.50 | 185.75 | 183.50 | 184.75 | 184.75 | 0.87% | 1,402,598 |
| Oct 2, 2025 | 185.45 | 186.00 | 182.70 | 183.15 | 183.15 | -1.08% | 1,814,442 |
| Oct 1, 2025 | 183.55 | 185.65 | 182.35 | 185.15 | 185.15 | 0.68% | 2,051,604 |
| Sep 30, 2025 | 185.15 | 186.25 | 183.10 | 183.90 | 183.90 | -0.68% | 3,099,408 |
| Sep 29, 2025 | 185.70 | 186.35 | 184.95 | 185.15 | 185.15 | -0.13% | 2,735,845 |