SEB A

SEBa
🏛️ sweden →
185.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 125.80 126.10 125.40 125.85 1.9M
2021-12-29 126.10 126.35 124.95 125.90 1.4M
2021-12-28 124.75 126.30 124.40 126.10 1.9M
2021-12-27 124.40 125.45 124.05 124.80 1.5M
2021-12-23 122.30 124.75 122.00 124.60 2.0M
2021-12-22 122.25 122.50 121.05 121.60 2.3M
2021-12-21 121.70 122.60 121.20 121.85 3.0M
2021-12-20 119.35 122.30 118.95 120.25 3.7M
2021-12-17 123.80 124.40 121.95 123.10 5.6M
2021-12-16 125.70 126.55 123.90 124.30 4.4M
2021-12-15 126.80 127.25 122.10 124.30 9.7M
2021-12-14 127.95 129.05 126.65 127.10 3.3M
2021-12-13 129.65 130.80 127.75 127.75 2.9M
2021-12-10 129.00 130.60 128.25 129.65 2.6M
2021-12-09 132.00 132.00 128.35 129.55 4.7M
2021-12-08 135.00 135.05 130.60 131.85 5.0M
2021-12-07 135.00 136.15 134.75 135.20 2.8M
2021-12-06 132.00 134.50 131.85 134.30 3.0M
2021-12-03 133.90 134.65 130.95 131.60 2.8M
2021-12-02 132.50 133.20 131.30 132.95 3.2M
2021-12-01 132.00 133.85 132.00 133.40 3.0M
2021-11-30 130.15 132.60 128.95 131.70 6.5M
2021-11-29 129.70 132.90 129.70 131.50 4.5M
2021-11-26 135.85 135.85 128.85 128.85 7.7M
2021-11-25 137.75 138.75 137.50 138.15 1.6M
2021-11-24 137.20 138.90 136.80 137.45 3.3M
2021-11-23 137.00 137.70 135.75 137.10 2.3M
2021-11-22 135.65 138.30 135.65 137.80 2.8M
2021-11-19 136.70 137.15 133.75 135.90 3.9M
2021-11-18 136.05 136.95 135.45 136.55 2.8M
2021-11-17 139.00 139.45 135.10 136.15 4.6M
2021-11-16 139.20 139.50 138.15 139.00 2.3M
2021-11-15 137.00 139.10 136.80 139.10 2.9M
2021-11-12 139.95 141.40 139.40 141.30 3.1M
2021-11-11 140.20 141.85 140.20 141.10 2.8M
2021-11-10 140.00 140.80 139.40 140.20 4.0M
2021-11-09 140.00 140.95 139.25 139.50 2.8M
2021-11-08 139.90 141.60 139.20 140.15 2.2M
2021-11-05 138.00 140.60 137.75 140.30 1.4M
2021-11-04 139.80 140.55 137.90 138.35 2.5M
2021-11-03 136.95 139.50 136.15 139.50 2.6M
2021-11-02 135.80 137.25 135.35 137.25 2.0M
2021-11-01 134.40 136.80 134.35 135.80 2.5M
2021-10-29 135.00 135.30 133.35 134.25 3.6M
2021-10-28 135.50 136.80 135.20 135.50 3.7M
2021-10-27 136.15 136.50 135.45 136.15 3.1M
2021-10-26 138.25 138.45 136.25 136.55 4.2M
2021-10-25 138.00 139.45 137.85 138.60 3.4M
2021-10-22 135.20 138.55 135.20 138.00 3.9M
2021-10-21 132.45 135.50 131.65 135.20 4.3M
2021-10-20 131.50 132.70 129.50 132.35 5.4M
2021-10-19 129.00 130.70 128.65 130.60 2.6M
2021-10-18 128.65 130.90 128.60 129.00 3.9M
2021-10-15 127.50 128.95 127.35 128.40 3.7M
2021-10-14 126.60 127.60 126.25 126.95 3.8M
2021-10-13 126.10 126.30 124.95 126.30 2.6M
2021-10-12 124.70 126.45 123.85 126.45 2.7M
2021-10-11 125.95 126.45 125.10 126.00 2.1M
2021-10-08 125.50 126.20 125.05 126.10 2.5M
2021-10-07 124.70 126.70 124.60 125.95 4.3M
2021-10-06 124.80 124.80 122.50 124.10 2.4M
2021-10-05 123.45 124.95 122.90 124.95 2.2M
2021-10-04 124.85 124.85 122.65 123.25 2.4M
2021-10-01 121.80 124.90 120.80 124.85 3.7M
2021-09-30 124.45 125.00 123.15 123.90 2.6M
2021-09-29 123.05 124.75 123.05 123.90 2.7M
2021-09-28 125.45 126.35 122.90 122.90 4.5M
2021-09-27 123.90 125.55 123.55 125.40 2.9M
2021-09-24 124.30 124.35 122.80 122.95 1.9M
2021-09-23 121.30 124.30 120.55 124.30 2.7M
2021-09-22 120.05 120.85 119.75 120.20 3.1M
2021-09-21 119.45 120.65 118.45 118.60 3.0M
2021-09-20 121.80 121.80 119.05 119.45 6.7M
2021-09-17 123.30 124.30 122.45 122.90 4.4M
2021-09-16 121.35 123.15 121.30 122.85 2.4M
2021-09-15 120.65 122.20 120.45 121.25 3.5M
2021-09-14 121.35 121.75 120.35 120.65 2.1M
2021-09-13 120.00 121.60 119.95 121.30 2.3M
2021-09-10 120.90 120.95 119.40 119.75 2.4M
2021-09-09 118.20 121.95 117.65 121.05 4.8M
2021-09-08 120.00 120.10 119.00 119.10 2.5M
2021-09-07 120.45 120.95 119.65 120.65 2.6M
2021-09-06 118.65 120.85 118.60 120.70 2.0M
2021-09-03 120.40 120.90 118.20 118.25 2.9M
2021-09-02 117.40 119.20 117.00 118.65 2.9M
2021-09-01 117.00 117.70 116.75 117.15 2.0M
2021-08-31 117.40 117.60 115.45 115.90 3.5M
2021-08-30 117.50 118.05 117.00 117.40 1.8M
2021-08-27 117.35 117.75 117.00 117.50 1.2M
2021-08-26 117.00 117.80 116.60 117.65 2.0M
2021-08-25 116.35 117.50 116.00 117.50 1.6M
2021-08-24 117.10 117.20 115.80 116.35 1.5M
2021-08-23 117.55 117.70 115.90 116.70 1.6M
2021-08-20 114.15 116.70 114.10 116.55 2.6M
2021-08-19 114.70 115.15 113.30 114.15 2.7M
2021-08-18 117.35 117.75 115.55 115.95 2.3M
2021-08-17 117.05 117.75 116.85 117.35 2.6M
2021-08-16 119.00 119.20 117.20 117.40 2.0M
2021-08-13 119.00 119.95 118.75 119.60 1.8M
2021-08-12 119.30 119.50 118.45 119.05 1.6M
2021-08-11 119.30 119.75 118.65 119.35 2.8M
2021-08-10 118.95 119.40 117.85 119.40 3.0M
2021-08-09 118.70 119.35 118.05 119.20 1.9M
2021-08-06 119.25 119.50 118.45 118.85 1.7M
2021-08-05 118.00 119.55 117.75 119.10 1.7M
2021-08-04 118.00 118.40 117.40 118.30 1.8M
2021-08-03 117.15 117.95 116.55 117.80 2.1M
2021-08-02 117.05 117.70 116.65 116.85 1.4M
2021-07-30 116.10 117.05 115.00 116.55 2.1M
2021-07-29 115.60 116.75 115.25 116.50 1.9M
2021-07-28 115.10 116.50 114.85 115.35 2.2M
2021-07-27 115.35 115.60 114.25 114.90 1.8M
2021-07-26 114.50 115.75 113.85 115.35 2.7M
2021-07-23 113.90 114.90 113.40 114.65 2.6M
2021-07-22 114.75 115.45 113.65 113.90 2.0M
2021-07-21 113.35 114.90 112.60 114.40 2.1M
2021-07-20 112.45 113.75 111.05 112.80 3.5M
2021-07-19 117.25 117.25 112.15 112.15 5.0M
2021-07-16 117.30 118.70 116.95 117.45 4.4M
2021-07-15 116.50 118.00 114.65 116.80 6.0M
2021-07-14 112.30 114.00 112.20 113.55 3.0M
2021-07-13 113.00 113.55 112.15 112.70 3.1M
2021-07-12 112.00 113.05 110.90 112.95 2.9M
2021-07-09 110.70 112.00 109.90 111.75 2.4M
2021-07-08 111.20 111.25 109.60 110.15 2.6M
2021-07-07 110.90 112.20 110.35 112.00 3.1M
2021-07-06 112.30 112.30 110.15 110.30 2.0M
2021-07-05 111.00 112.30 110.60 112.30 1.9M
2021-07-02 111.95 112.10 110.90 111.15 2.0M
2021-07-01 110.65 111.60 110.55 111.45 1.9M
2021-06-30 111.20 111.50 109.15 110.55 3.0M
2021-06-29 111.70 112.70 111.30 111.50 2.2M
2021-06-28 113.65 113.90 111.60 111.60 2.8M
2021-06-24 111.55 113.50 111.20 113.50 3.5M
2021-06-23 111.05 111.90 110.75 111.05 3.5M
2021-06-22 110.00 111.50 109.70 110.85 2.3M
2021-06-21 107.30 109.85 106.50 109.85 3.3M
2021-06-18 109.10 110.10 108.05 108.10 3.8M
2021-06-17 109.10 111.75 109.00 109.80 3.5M
2021-06-16 109.50 109.90 108.45 109.00 2.3M
2021-06-15 108.50 109.60 108.50 109.35 2.5M
2021-06-14 108.80 109.75 108.30 108.85 2.7M
2021-06-11 108.20 109.05 107.65 108.80 2.2M
2021-06-10 108.10 108.95 107.85 108.30 3.2M
2021-06-09 108.60 109.05 107.70 108.15 2.5M
2021-06-08 108.90 109.20 108.10 108.60 2.1M
2021-06-07 108.35 108.95 107.80 108.70 2.4M
2021-06-04 108.95 109.55 107.80 108.40 2.7M
2021-06-03 108.40 109.05 107.50 108.95 2.5M
2021-06-02 107.35 108.70 107.10 108.45 3.6M
2021-06-01 106.80 107.60 106.35 107.50 2.9M
2021-05-31 107.35 107.40 106.05 106.05 3.2M
2021-05-28 106.35 107.60 106.25 107.35 3.3M
2021-05-27 106.65 107.75 106.15 106.20 11.4M
2021-05-26 109.35 109.40 105.55 106.90 6.5M
2021-05-25 109.55 110.75 109.00 109.60 3.0M
2021-05-24 110.10 110.80 108.80 109.55 2.4M
2021-05-21 109.20 110.10 108.75 109.90 3.1M
2021-05-20 108.35 109.15 107.45 109.10 2.6M
2021-05-19 107.90 109.60 107.30 108.00 4.2M
2021-05-18 109.30 109.80 108.65 109.20 3.4M
2021-05-17 110.00 110.10 108.25 109.00 2.7M
2021-05-14 108.50 110.40 107.70 110.15 3.6M
2021-05-12 107.10 107.60 106.55 107.20 2.0M
2021-05-11 108.90 109.35 107.40 107.40 3.7M
2021-05-10 109.85 110.30 108.60 110.15 3.0M
2021-05-07 110.40 110.65 108.50 109.35 3.4M
2021-05-06 109.65 110.35 108.30 110.35 3.8M
2021-05-05 108.00 109.80 107.95 109.70 3.9M
2021-05-04 108.25 108.95 106.90 106.90 4.6M
2021-05-03 108.65 109.85 107.15 108.25 4.4M
2021-04-30 108.80 109.85 108.35 108.65 2.4M
2021-04-29 107.80 111.00 107.70 108.80 7.0M
2021-04-28 107.00 107.65 103.80 107.35 6.4M
2021-04-27 105.65 106.40 104.00 106.15 4.0M
2021-04-26 104.35 105.85 103.80 105.65 2.8M
2021-04-23 103.40 104.40 102.95 104.35 3.1M
2021-04-22 104.00 104.05 102.70 103.45 3.0M
2021-04-21 103.60 105.10 102.90 103.70 4.1M
2021-04-20 106.50 106.70 103.00 103.60 5.1M
2021-04-19 107.50 108.20 106.55 106.90 5.0M
2021-04-16 106.15 108.35 106.00 108.35 4.3M
2021-04-15 106.25 106.95 105.60 106.15 4.7M
2021-04-14 108.00 108.30 106.25 107.50 4.1M
2021-04-13 108.40 109.25 107.75 108.65 3.6M
2021-04-12 108.20 108.70 107.50 108.60 3.3M
2021-04-09 108.00 108.45 107.05 108.45 2.8M
2021-04-08 108.40 109.10 107.50 108.00 3.4M
2021-04-07 106.90 108.80 106.90 108.40 4.6M
2021-04-06 107.55 108.20 106.60 107.00 5.2M
2021-04-01 106.45 107.05 105.75 107.00 1.6M
2021-03-31 107.50 108.20 106.10 106.45 6.1M
2021-03-30 110.00 111.60 109.80 111.45 5.2M
2021-03-29 109.65 110.45 109.15 109.45 5.3M
2021-03-26 108.50 109.65 108.15 109.65 4.6M
2021-03-25 109.25 109.30 107.05 107.85 5.0M
2021-03-24 105.70 109.35 105.55 109.35 5.4M
2021-03-23 105.75 106.70 105.25 106.50 3.0M
2021-03-22 106.00 106.95 105.55 106.10 3.9M
2021-03-19 105.60 107.35 105.20 106.30 5.2M
2021-03-18 105.80 106.45 105.30 106.35 4.8M
2021-03-17 105.60 106.25 104.75 105.65 5.8M
2021-03-16 105.90 106.95 105.10 105.60 4.1M
2021-03-15 106.40 107.30 105.50 105.85 3.2M
2021-03-12 105.75 106.70 105.45 106.30 4.4M
2021-03-11 105.00 106.00 104.45 105.85 3.9M
2021-03-10 104.30 105.35 104.00 105.05 3.7M
2021-03-09 105.90 106.00 104.40 104.85 5.1M
2021-03-08 103.10 106.20 102.85 106.20 6.5M
2021-03-05 102.30 103.15 101.05 102.40 4.4M
2021-03-04 100.95 102.60 100.70 102.60 5.7M
2021-03-03 99.94 100.90 99.56 100.90 3.5M
2021-03-02 98.94 100.10 98.48 99.54 3.8M
2021-03-01 97.16 99.16 97.08 98.94 4.0M
2021-02-26 96.96 99.16 96.94 97.18 6.0M
2021-02-25 98.06 99.94 98.02 98.66 6.1M
2021-02-24 96.50 97.66 96.16 97.62 4.6M
2021-02-23 97.30 97.72 95.56 96.78 3.8M
2021-02-22 96.68 97.32 96.32 97.22 4.6M
2021-02-19 96.46 97.12 95.92 97.00 4.4M
2021-02-18 96.30 96.88 95.72 96.24 3.2M
2021-02-17 97.40 97.78 96.08 96.30 3.2M
2021-02-16 96.72 97.92 96.40 97.90 3.8M
2021-02-15 94.98 96.92 94.74 96.78 4.3M
2021-02-12 94.26 94.66 93.48 94.44 1.8M
2021-02-11 94.14 94.48 93.10 94.26 2.8M
2021-02-10 93.92 94.66 92.92 94.20 2.8M
2021-02-09 94.08 94.24 93.18 93.56 2.4M
2021-02-08 92.52 94.48 92.28 94.04 4.1M
2021-02-05 93.60 93.84 92.10 92.36 3.3M
2021-02-04 92.02 94.04 91.84 93.60 5.6M
2021-02-03 92.44 92.72 91.08 91.72 4.0M
2021-02-02 92.36 92.46 91.06 91.50 3.4M
2021-02-01 91.56 92.44 90.36 91.70 4.3M
2021-01-29 92.46 93.18 91.00 91.36 5.4M
2021-01-28 92.50 93.12 88.94 92.68 6.7M
2021-01-27 94.38 95.18 92.06 92.32 8.0M
2021-01-26 91.00 92.28 90.52 91.80 4.1M
2021-01-25 92.50 92.96 90.52 90.76 3.9M
2021-01-22 91.78 93.22 91.44 92.80 3.3M
2021-01-21 90.98 92.98 90.38 92.54 5.9M
2021-01-20 89.52 90.54 88.98 90.18 3.5M
2021-01-19 90.00 91.74 89.20 89.44 5.6M
2021-01-18 88.94 89.44 88.42 89.44 2.2M
2021-01-15 88.56 90.00 88.50 89.10 6.0M
2021-01-14 87.30 89.46 87.30 88.80 4.0M
2021-01-13 87.02 87.46 86.30 87.26 2.9M
2021-01-12 85.08 87.20 84.90 87.04 4.0M
2021-01-11 85.92 86.34 84.62 84.86 3.7M
2021-01-08 87.98 88.14 85.80 85.92 4.6M
2021-01-07 85.36 88.00 84.42 87.86 7.4M
2021-01-05 84.10 85.12 83.80 83.80 2.1M
2021-01-04 85.00 85.54 84.02 84.42 3.9M