SEB-A.STSEB-A.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $200.70 | $201.30 | $199.55 | $200.10 | 2.98M |
| 1/13/2026 | $200.00 | $201.20 | $199.35 | $200.70 | 2.77M |
| 1/12/2026 | $197.90 | $199.75 | $196.45 | $199.25 | 2.26M |
| 1/9/2026 | $198.65 | $199.05 | $196.15 | $198.00 | 2.48M |
| 1/8/2026 | $196.40 | $199.10 | $195.65 | $198.50 | 2.24M |
| 1/7/2026 | $201.60 | $201.60 | $196.15 | $196.60 | 3.24M |
| 1/5/2026 | $198.85 | $198.95 | $196.50 | $197.75 | 1.33M |
| 1/2/2026 | $195.55 | $199.00 | $195.05 | $197.95 | 2.30M |
| 12/30/2025 | $193.45 | $195.85 | $193.20 | $195.10 | 1.91M |
| 12/29/2025 | $193.10 | $193.65 | $192.80 | $193.45 | 1.81M |
| 12/23/2025 | $193.15 | $193.40 | $191.30 | $192.75 | 1.96M |
| 12/22/2025 | $192.75 | $192.95 | $191.20 | $192.60 | 1.80M |
| 12/19/2025 | $191.35 | $193.40 | $191.35 | $192.75 | 4.10M |
| 12/18/2025 | $189.20 | $190.90 | $187.75 | $190.80 | 2.63M |
| 12/17/2025 | $188.80 | $190.20 | $187.80 | $189.25 | 2.55M |
| 12/16/2025 | $190.70 | $191.15 | $188.55 | $188.55 | 2.28M |
| 12/15/2025 | $190.65 | $191.55 | $190.50 | $190.50 | 2.83M |
| 12/12/2025 | $193.90 | $194.25 | $189.55 | $189.55 | 2.00M |
| 12/11/2025 | $190.00 | $192.75 | $189.45 | $192.75 | 1.79M |
| 12/10/2025 | $188.30 | $190.35 | $188.00 | $190.35 | 1.52M |
| 12/9/2025 | $189.30 | $189.90 | $188.30 | $188.45 | 2.10M |
| 12/8/2025 | $188.55 | $189.65 | $187.40 | $189.30 | 1.60M |
| 12/5/2025 | $188.80 | $190.75 | $188.70 | $188.85 | 1.45M |
| 12/4/2025 | $189.30 | $189.55 | $186.65 | $188.50 | 1.75M |
| 12/3/2025 | $190.00 | $190.15 | $188.20 | $188.50 | 1.88M |
| 12/2/2025 | $189.90 | $190.60 | $189.10 | $189.85 | 1.81M |
| 12/1/2025 | $187.75 | $189.40 | $187.45 | $189.40 | 2.04M |
| 11/28/2025 | $187.65 | $188.80 | $187.00 | $187.85 | 3.99M |
| 11/27/2025 | $185.70 | $187.90 | $185.30 | $187.60 | 2.27M |
| 11/26/2025 | $184.00 | $186.55 | $183.25 | $185.70 | 1.96M |
| 11/25/2025 | $181.45 | $183.20 | $180.45 | $182.85 | 2.08M |
| 11/24/2025 | $180.35 | $184.25 | $180.35 | $180.95 | 3.14M |
| 11/21/2025 | $178.00 | $179.65 | $176.40 | $179.10 | 1.55M |
| 11/20/2025 | $178.35 | $180.70 | $178.35 | $179.55 | 1.98M |
| 11/19/2025 | $176.70 | $177.55 | $175.15 | $176.95 | 2.18M |
| 11/18/2025 | $179.25 | $179.40 | $175.85 | $176.80 | 2.46M |
| 11/17/2025 | $182.75 | $183.10 | $180.55 | $181.40 | 1.85M |
| 11/14/2025 | $185.55 | $185.60 | $181.10 | $183.20 | 2.53M |
| 11/13/2025 | $186.80 | $188.05 | $186.40 | $186.55 | 1.60M |
| 11/12/2025 | $184.85 | $187.60 | $184.75 | $186.75 | 2.40M |
| 11/11/2025 | $182.50 | $184.40 | $182.25 | $184.40 | 2.72M |
| 11/10/2025 | $182.00 | $182.70 | $181.00 | $182.25 | 2.10M |
| 11/7/2025 | $183.10 | $183.65 | $179.50 | $180.80 | 2.49M |
| 11/6/2025 | $181.40 | $183.35 | $180.95 | $182.85 | 2.07M |
| 11/5/2025 | $180.15 | $181.50 | $179.10 | $181.15 | 3.38M |
| 11/4/2025 | $179.70 | $181.25 | $177.55 | $181.00 | 2.04M |
| 11/3/2025 | $181.15 | $183.35 | $180.50 | $181.15 | 2.36M |
| 10/31/2025 | $182.55 | $183.90 | $181.40 | $181.40 | 1.47M |
| 10/30/2025 | $181.60 | $182.85 | $180.60 | $182.55 | 2.01M |
| 10/29/2025 | $182.00 | $182.40 | $180.20 | $180.90 | 3.10M |
| 10/28/2025 | $181.90 | $182.30 | $181.30 | $181.80 | 2.47M |
| 10/27/2025 | $181.55 | $182.35 | $180.10 | $181.90 | 1.89M |
| 10/24/2025 | $181.30 | $181.65 | $178.75 | $181.40 | 2.20M |
| 10/23/2025 | $179.05 | $185.30 | $178.70 | $181.05 | 3.34M |
| 10/22/2025 | $181.35 | $182.70 | $180.65 | $181.20 | 2.68M |
| 10/21/2025 | $181.60 | $182.15 | $180.40 | $181.65 | 2.16M |
| 10/20/2025 | $181.70 | $181.70 | $179.75 | $181.05 | 1.77M |
| 10/17/2025 | $179.35 | $180.80 | $178.00 | $179.95 | 2.00M |