Swedbank AB ser A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	399.05	404.34	399.05	399.05	399.05	41
2026-10-15	404.10	405.50	395.65	396.80	396.80	726,690
2026-10-14	406.40	408.20	404.80	408.20	408.20	272,487
2026-10-13	408.95	410.20	406.90	408.50	408.50	1,493,074
2026-10-12	405.25	407.20	404.50	405.20	405.20	89,400
2026-10-09	401.75	404.00	400.20	401.75	401.75	223,928
2026-10-08	397.35	400.00	395.00	396.50	396.50	1,711,462
2026-10-07	409.00	410.70	400.00	404.30	404.30	415,516
2026-10-06	409.20	412.85	408.50	409.30	409.30	22,581
2026-10-05	409.25	410.00	403.60	405.85	405.85	1,160,187
2026-10-02	402.60	405.45	398.90	402.60	402.60	151,566
2026-10-01	404.00	407.50	399.40	399.40	399.40	567,163
2026-09-30	413.65	414.65	407.50	409.15	409.15	57,146
2026-09-29	413.00	415.90	411.80	411.80	411.80	781,587
2026-09-28	413.30	416.00	411.55	413.70	413.70	133,208
2026-09-25	411.35	413.50	408.95	411.35	411.35	146,834
2026-09-24	406.65	408.90	405.95	406.65	406.65	625,597
2026-09-23	411.60	411.60	404.40	408.90	408.90	19,496
2026-09-22	415.45	415.50	410.80	414.40	414.40	1,922,556
2026-09-21	405.25	413.40	405.10	413.10	413.10	34,328
2026-09-18	407.25	407.50	400.00	403.10	403.10	157,299
2026-09-17	398.45	408.00	398.00	406.70	406.70	665,129
2026-09-16	393.70	396.80	392.50	394.10	394.10	1,011,150
2026-09-15	391.75	394.30	387.20	391.50	391.50	165,131
2026-09-14	387.85	397.70	387.00	392.00	392.00	569,885
2026-09-11	387.50	391.00	386.80	390.25	390.25	196,356
2026-09-10	383.85	386.01	382.40	383.85	383.85	542,753
2026-09-09	383.55	384.70	379.40	383.20	383.20	217,617
2026-09-08	387.45	388.00	382.80	385.60	385.60	273,132
2026-09-07	385.60	388.70	385.60	385.90	385.90	1,276,273
2026-09-04	381.90	386.50	381.90	385.80	385.80	124,830
2026-09-03	377.80	382.50	377.50	381.70	381.70	791,594
2026-09-02	379.25	382.00	376.20	379.25	379.25	90,328
2026-09-01	379.00	381.70	376.10	378.30	378.30	434,906
2026-08-28	375.75	376.10	372.85	375.75	375.75	70,257
2026-08-27	373.85	375.40	371.15	373.85	373.85	505,357
2026-08-26	370.45	374.80	370.10	374.00	374.00	278,289
2026-08-25	370.60	372.40	369.00	370.70	370.70	480,516
2026-08-24	373.45	373.70	366.50	368.03	368.03	195,360
2026-08-21	373.45	375.65	373.00	373.45	373.45	142,170
2026-08-20	371.90	373.55	371.30	371.90	371.90	124,133
2026-08-19	379.05	379.90	371.65	374.40	374.40	62,473
2026-08-18	378.85	379.70	377.29	378.10	378.10	255,373
2026-08-17	379.45	381.10	378.60	379.50	379.50	60,735
2026-08-14	381.00	381.00	377.40	380.45	380.45	3,031,586
2026-08-13	379.80	384.40	379.80	383.70	383.70	1,214,186
2026-08-12	378.40	379.50	375.40	378.40	378.40	138,141
2026-08-11	379.40	379.70	375.50	377.50	377.50	317,418
2026-08-10	384.20	384.40	378.15	378.90	378.90	78,869
2026-08-07	387.05	388.20	383.70	387.05	387.05	146,341
2026-08-06	386.50	390.55	386.50	389.65	389.65	233,434
2026-08-05	387.90	388.20	382.45	384.60	384.60	67,391
2026-08-04	385.00	388.55	384.50	388.30	388.30	107,583
2026-08-03	381.65	384.50	380.50	383.90	383.90	21,814
2026-07-31	379.95	382.90	379.95	379.95	379.95	52,270
2026-07-30	374.80	380.00	374.10	378.75	378.75	51,869
2026-07-29	373.85	375.20	371.80	373.85	373.85	43,214
2026-07-28	375.25	375.50	371.60	372.70	372.70	27,009
2026-07-27	372.70	375.85	372.70	373.80	373.80	18,174
2026-07-24	366.55	371.00	366.55	370.45	370.45	55,613

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	20.4500 SEK
2025-03-27	21.7000 SEK
2024-03-27	15.1500 SEK
2023-03-31	9.7500 SEK
2022-03-31	9.2500 SEK
2021-10-29	7.3000 SEK
2021-03-26	2.9000 SEK
2021-02-16	4.3500 SEK
2019-03-29	14.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.