Swedbank AB ser A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	208.55	211.90	204.70	209.70	180.36	38,041
2024-08-08	205.80	208.70	202.90	205.30	176.57	879,805
2024-08-07	205.00	208.00	204.00	207.30	178.29	399,305
2024-08-06	207.75	208.70	199.45	202.30	173.99	1,671,072
2024-08-05	207.05	208.40	200.00	207.91	178.82	80,382
2024-08-02	219.30	219.30	214.60	216.40	186.12	151,006
2024-08-01	226.50	226.50	221.50	224.30	192.91	43,411
2024-07-31	229.25	229.50	227.40	228.62	196.63	78,174
2024-07-30	227.20	228.40	227.20	227.86	195.97	64,877
2024-07-29	226.80	228.90	226.50	227.93	196.04	40,039
2024-07-26	224.30	226.20	223.60	224.64	193.20	85,865
2024-07-25	222.75	224.70	221.20	223.61	192.32	273,492
2024-07-24	224.15	224.80	222.80	224.10	192.74	905,870
2024-07-23	224.80	225.70	223.90	224.48	193.06	42,551
2024-07-22	221.60	223.70	220.40	222.69	191.52	1,721,122
2024-07-19	220.40	221.60	219.00	220.64	189.76	59,461
2024-07-18	215.95	220.50	215.80	219.57	188.85	99,951
2024-07-17	213.60	215.10	212.70	215.06	184.96	767,373
2024-07-16	216.00	216.06	212.60	214.14	184.17	32,215
2024-07-15	219.05	219.40	215.90	216.62	186.30	69,694
2024-07-12	218.55	220.60	217.60	218.85	188.22	49,583
2024-07-11	215.45	219.10	213.30	217.65	187.19	595,979
2024-07-10	212.20	214.70	211.20	214.50	184.48	32,324
2024-07-09	214.75	214.90	210.90	212.55	182.80	775,571
2024-07-08	218.70	221.30	215.60	218.52	187.94	246,203
2024-07-05	220.15	220.70	218.70	219.53	188.81	89,399
2024-07-04	219.10	221.00	219.10	220.10	189.30	92,766
2024-07-03	217.10	217.60	215.10	216.44	186.15	271,749
2024-07-02	222.30	222.30	215.20	215.60	185.43	44,367
2024-07-01	219.35	222.60	216.00	221.01	190.08	37,766
2024-06-28	217.65	219.40	215.20	217.55	187.10	82,561
2024-06-27	214.70	217.30	207.90	217.00	186.63	77,298
2024-06-26	215.75	218.50	213.80	214.80	184.74	58,227
2024-06-25	217.75	218.20	214.70	215.40	185.26	48,067
2024-06-24	212.85	218.00	212.70	214.33	184.34	572,679
2024-06-20	212.35	214.30	212.20	212.79	183.02	327,873
2024-06-19	211.75	213.30	210.30	211.82	182.18	230,203
2024-06-18	212.10	212.10	210.10	210.61	181.14	135,517
2024-06-17	214.30	215.90	210.60	212.20	182.51	49,408
2024-06-14	216.05	217.40	211.20	214.09	184.13	1,415,881
2024-06-13	218.50	218.50	215.60	216.53	186.23	153,113
2024-06-12	216.70	220.20	214.70	219.27	188.59	976,155
2024-06-11	216.05	216.60	213.90	214.85	184.79	136,728
2024-06-10	218.10	219.40	213.80	214.03	184.08	82,716
2024-06-07	215.30	220.80	215.30	218.75	188.14	150,114
2024-06-05	215.15	215.90	213.80	215.50	185.34	14,680
2024-06-04	219.75	220.00	214.40	217.41	186.98	670,518
2024-06-03	219.30	221.60	219.30	220.16	189.35	207,830
2024-05-31	215.95	218.20	215.50	217.17	186.78	93,907
2024-05-30	214.20	216.30	213.90	214.56	184.54	23,653
2024-05-29	216.55	216.90	213.80	215.12	185.01	369,064
2024-05-28	216.00	217.60	214.30	216.60	186.29	48,382
2024-05-24	214.85	215.50	213.00	214.29	184.30	71,899
2024-05-23	215.85	218.50	214.70	218.50	187.92	847,494
2024-05-22	216.55	218.40	212.30	216.00	185.77	58,337
2024-05-21	218.00	218.00	214.10	215.50	185.34	101,371
2024-05-20	218.60	219.60	218.00	218.37	187.81	46,623
2024-05-17	216.45	218.60	216.20	217.44	187.01	1,310,471
2024-05-16	217.15	217.50	215.30	217.20	186.81	127,956
2024-05-15	219.15	219.20	215.80	216.60	186.29	142,762

← NewerPage 10 of 21 · 1,236 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.