Swedbank AB ser A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	221.70	222.80	217.60	218.70	188.10	1,574,342
2024-05-13	218.85	221.60	218.20	221.60	190.59	98,172
2024-05-10	212.25	219.50	211.80	219.40	188.70	82,074
2024-05-08	218.50	218.80	212.70	212.70	182.94	131,494
2024-05-07	217.75	218.40	215.50	218.40	187.84	47,492
2024-05-03	210.25	212.20	207.90	212.20	182.51	39,642
2024-05-02	212.30	213.70	208.50	211.70	182.08	43,560
2024-05-01	212.40	212.40	212.40	212.40	182.68	1,602
2024-04-30	212.20	212.50	208.00	212.40	182.68	810,173
2024-04-29	210.20	211.70	209.30	209.72	180.37	74,700
2024-04-26	210.55	210.90	208.80	210.30	180.88	259,875
2024-04-25	210.65	219.40	206.90	208.12	179.00	1,292,577
2024-04-24	211.40	211.40	206.60	210.02	180.63	1,717,793
2024-04-23	216.70	220.50	216.70	217.36	186.94	567,330
2024-04-22	215.10	216.60	213.80	216.14	185.90	163,631
2024-04-19	211.60	214.90	211.10	212.30	182.59	171,726
2024-04-18	212.80	213.20	210.20	211.65	182.03	310,640
2024-04-17	210.25	213.20	208.00	211.40	181.82	202,941
2024-04-16	211.80	211.80	209.00	210.69	181.21	253,715
2024-04-15	217.25	217.90	214.20	214.88	184.81	263,342
2024-04-12	217.80	219.60	215.46	215.47	185.32	265,295
2024-04-11	221.05	222.70	215.10	216.51	186.21	246,832
2024-04-10	219.30	223.30	217.90	221.32	190.35	332,537
2024-04-09	222.40	223.70	218.39	220.27	189.45	1,492,364
2024-04-08	217.90	222.34	217.50	221.30	190.33	1,165,567
2024-04-05	212.65	218.50	211.50	217.32	186.91	873,839
2024-04-04	214.95	215.40	212.20	213.73	183.82	394,511
2024-04-03	213.60	216.70	213.40	215.08	184.98	4,257,411
2024-04-02	213.40	214.60	212.30	213.50	183.62	5,017,807
2024-03-28	211.70	212.66	209.00	212.28	182.57	1,065,124
2024-03-27	216.90	218.70	209.90	217.22	186.82	10,183,890
2024-03-26	226.80	232.70	226.50	232.35	186.81	1,052,905
2024-03-25	224.75	227.35	224.40	226.03	181.73	278,127
2024-03-22	230.40	231.05	223.80	226.77	182.32	1,033,253
2024-03-21	227.50	230.30	225.65	229.52	184.53	1,715,303
2024-03-20	226.70	227.00	224.70	226.10	181.78	2,719,862
2024-03-19	225.50	227.30	224.10	224.60	180.58	14,909,640
2024-03-18	228.65	229.20	224.40	225.09	180.97	11,067,510
2024-03-15	231.30	232.80	226.60	227.07	182.56	310,354
2024-03-14	232.75	233.50	231.70	231.78	186.35	17,542,150
2024-03-13	232.65	234.10	231.20	232.77	187.15	15,516,870
2024-03-12	229.50	232.50	229.20	231.15	185.84	2,179,985
2024-03-11	230.50	230.50	228.20	229.27	184.33	305,387
2024-03-08	230.90	233.60	229.70	231.68	186.27	214,132
2024-03-07	228.80	231.30	228.10	231.18	185.86	529,735
2024-03-06	230.45	232.40	229.60	229.72	184.70	8,277,419
2024-03-05	228.85	230.80	227.50	230.32	185.18	263,908
2024-03-04	229.10	229.60	227.80	228.93	184.05	231,584
2024-03-01	229.10	231.30	228.90	229.12	184.21	246,479
2024-02-29	224.45	228.60	221.20	222.51	178.89	1,020,683
2024-02-28	222.55	226.50	222.30	224.79	180.73	790,735
2024-02-27	221.75	222.60	220.60	221.82	178.34	2,013,504
2024-02-26	221.60	222.30	221.00	221.65	178.20	3,415,078
2024-02-23	222.40	222.40	218.50	219.40	176.40	219,262
2024-02-22	219.40	223.70	218.90	223.18	179.43	606,553
2024-02-21	218.20	219.40	217.10	218.00	175.27	253,879
2024-02-20	217.80	218.69	217.30	218.13	175.37	463,785
2024-02-19	218.55	220.30	216.50	218.42	175.61	604,198
2024-02-16	217.10	218.70	216.90	218.16	175.40	1,111,877
2024-02-15	213.20	216.50	204.40	216.02	173.68	616,440

← NewerPage 11 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.