Nasdaq Stockholm · SES · stock

Scandinavian Enviro Systems AB (publ) (SES) stock price history

Every Nasdaq Stockholm trading session of Scandinavian Enviro Systems AB (publ) from Jun 18, 2014 to Nov 13, 2026: 3,116 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SES data, free keyYear by year table

SES adjusted close, 2014 to 2026

SESScandinavian Enviro Systems AB (publ)
SEK 0.0932-90.8% over one year
201620182020202220242026
SEK 11.24
All time high, 2014
SEK 1.02
52 week high, SEK 0.0743 low
3,116
Daily sessions since 2014

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

SES key facts

  • Scandinavian Enviro Systems AB (publ) (SES) closed at SEK 0.0932 on Nov 13, 2026 on Nasdaq Stockholm.
  • SES's all time high close is SEK 11.24, set on Jun 18, 2014; its all time low close is SEK 0.0839 on Oct 5, 2026.
  • SES's 52 week range is SEK 0.0743 to SEK 1.02.
  • SES returned -90.8% over the year to Nov 13, 2026 and -94.6% over five years.
  • Over ten years SES returned -86%, -18.0% a year compounded.
  • SES's deepest drawdown was -99.3% from Jun 18, 2014 to Oct 5, 2026.
  • DataCedar holds 3,116 daily sessions of SES history from Jun 18, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SES price chart, 2014 to 2026

SES adjusted close, Jun 18, 2014 to Nov 13, 2026SEK 0.0839SEK 0.4293SEK 2.20SEK 11.242014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SES returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+3.9%
3 months-49.9%
6 months-49.9%
Year to date-88.5%
1 year-90.8%
3 years-91.4%
5 years-94.6%
10 years-86.3%
Since Jun 18, 2014-99.2%
Compound annual growth, 12.4 years-32.0%

SES records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 11.24 on Jun 18, 2014
All time low close
SEK 0.0839 on Oct 5, 2026
52 week high
SEK 1.02 on Nov 13, 2025
52 week low
SEK 0.0743 on Oct 2, 2026
Deepest drawdown
-99.3% from Jun 18, 2014 to Oct 5, 2026, not yet recovered
Best single session
+90.8% on Nov 27, 2017
Worst single session
-72.5% on Feb 9, 2026
Volatility, 1 year annualised
204.3%
Sessions closing higher, 1 year
41%
Best calendar year
2020, +568%
Worst calendar year
2018, -82%

SES price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 18, 2014; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 0.7990SEK 0.9600SEK 0.0743SEK 0.0932-88.5%2.7B215
2025SEK 1.79SEK 2.06SEK 0.6600SEK 0.8080-54.8%784.1M249
2024SEK 1.80SEK 2.76SEK 1.60SEK 1.79-0.6%412.3M251
2023SEK 1.62SEK 2.83SEK 0.9690SEK 1.80+11.1%491M251
2022SEK 1.80SEK 2.10SEK 1.23SEK 1.62-10.1%276.3M253
2021SEK 2.38SEK 2.89SEK 1.57SEK 1.80-23.7%664.3M253
2020SEK 0.3500SEK 3.24SEK 0.1800SEK 2.36+567.6%1.7B252
2019SEK 0.3800SEK 0.6600SEK 0.2700SEK 0.3535-5.7%687.3M247
2018SEK 2.13SEK 3.69SEK 0.3300SEK 0.3750-81.7%346.6M252
2017SEK 0.6961SEK 3.93SEK 0.5890SEK 2.05+191.1%163.9M253
2016SEK 1.08SEK 1.51SEK 0.5890SEK 0.7050-34.8%51.7M253
2015SEK 4.58SEK 4.91SEK 0.7372SEK 1.08-77.4%28.1M251
2014SEK 12.59SEK 12.59SEK 3.07SEK 4.79n/a2.5M136

SES monthly closes, last 12 months

MonthMonth end closeChange
November 2026SEK 0.0932-19.7%
October 2026SEK 0.1160+29.2%
September 2026SEK 0.0898-35.9%
August 2026SEK 0.1400-27.5%
July 2026SEK 0.1930-24.3%
June 2026SEK 0.2550-2.5%
May 2026SEK 0.2615+35.9%
April 2026SEK 0.1924-26.0%
March 2026SEK 0.2600+86.5%
February 2026SEK 0.1394-81.2%
January 2026SEK 0.7430-8.0%
December 2025SEK 0.8080-6.8%

About the SES data

Daily bars. 3,116 sessions from Jun 18, 2014 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ASES/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • SEDANA Sedana Medical AB (publ)
  • SENZA SenzaGen AB
  • SERT Serstech AB
  • SERV Servana AB
  • SEYE Smart Eye AB (publ)
  • SEZI Senzime AB (publ)
  • SF Stillfront Group AB (publ)
  • SFAB Solid Försäkringsaktiebolag (publ)

Common questions

SES share price history

Start with any symbol.

Start free