Swedbank AB ser A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 213.45 | 214.70 | 212.10 | 213.88 | 171.96 | 153,099 |
| 2024-02-13 | 214.00 | 215.20 | 212.78 | 213.96 | 172.02 | 2,920,143 |
| 2024-02-12 | 209.70 | 214.40 | 209.50 | 211.16 | 169.77 | 437,229 |
| 2024-02-09 | 210.40 | 211.00 | 208.30 | 209.59 | 168.50 | 10,642,350 |
| 2024-02-08 | 213.30 | 214.89 | 210.30 | 210.41 | 169.16 | 2,741,949 |
| 2024-02-07 | 211.70 | 216.20 | 210.00 | 214.89 | 172.76 | 1,385,608 |
| 2024-02-06 | 213.40 | 213.70 | 211.20 | 211.93 | 170.39 | 178,710 |
| 2024-02-05 | 214.45 | 216.80 | 211.90 | 213.09 | 171.32 | 4,318,668 |
| 2024-02-02 | 213.60 | 215.80 | 212.30 | 213.77 | 171.87 | 345,527 |
| 2024-02-01 | 212.80 | 214.30 | 210.40 | 212.08 | 170.51 | 899,331 |
| 2024-01-31 | 215.70 | 215.90 | 212.60 | 212.80 | 171.09 | 1,273,106 |
| 2024-01-30 | 213.80 | 215.70 | 213.20 | 215.00 | 172.86 | 413,582 |
| 2024-01-29 | 212.55 | 214.70 | 212.10 | 213.02 | 171.27 | 545,124 |
| 2024-01-26 | 213.55 | 214.80 | 210.90 | 212.27 | 170.66 | 7,219,540 |
| 2024-01-25 | 202.13 | 213.50 | 202.10 | 212.60 | 170.93 | 832,916 |
| 2024-01-24 | 196.50 | 202.40 | 188.40 | 199.50 | 160.40 | 4,931,328 |
| 2024-01-23 | 200.65 | 200.70 | 198.85 | 200.03 | 160.82 | 2,585,693 |
| 2024-01-22 | 198.60 | 200.20 | 198.60 | 199.83 | 160.66 | 765,588 |
| 2024-01-19 | 199.55 | 199.90 | 196.50 | 196.95 | 158.35 | 734,124 |
| 2024-01-18 | 199.00 | 199.65 | 196.85 | 198.60 | 159.67 | 2,620,681 |
| 2024-01-17 | 196.80 | 198.75 | 195.40 | 197.87 | 159.08 | 1,112,482 |
| 2024-01-16 | 205.68 | 205.68 | 198.52 | 198.72 | 159.77 | 214,174 |
| 2024-01-15 | 208.30 | 209.30 | 206.20 | 207.91 | 167.15 | 322,609 |
| 2024-01-12 | 206.25 | 208.30 | 206.00 | 207.60 | 166.91 | 196,168 |
| 2024-01-11 | 206.70 | 207.80 | 205.40 | 206.00 | 165.62 | 117,554 |
| 2024-01-10 | 204.80 | 206.50 | 204.20 | 206.00 | 165.62 | 322,059 |
| 2024-01-09 | 207.00 | 207.00 | 203.50 | 204.87 | 164.72 | 944,261 |
| 2024-01-08 | 206.50 | 208.00 | 206.10 | 206.90 | 166.34 | 1,304,587 |
| 2024-01-05 | 206.30 | 207.10 | 205.40 | 207.10 | 166.51 | 151,460 |
| 2024-01-04 | 202.68 | 207.40 | 202.40 | 204.28 | 164.24 | 380,286 |
| 2024-01-03 | 205.70 | 205.70 | 201.70 | 202.35 | 162.68 | 682,670 |
| 2024-01-02 | 202.93 | 205.40 | 202.00 | 203.80 | 163.85 | 601,034 |
| 2023-12-29 | 201.88 | 203.50 | 200.40 | 203.30 | 163.45 | 291,494 |
| 2023-12-28 | 202.04 | 202.04 | 201.10 | 201.70 | 162.16 | 274,520 |
| 2023-12-27 | 199.25 | 201.90 | 198.95 | 199.95 | 160.76 | 380,618 |
| 2023-12-22 | 197.25 | 199.95 | 197.03 | 199.35 | 160.27 | 1,074,526 |
| 2023-12-21 | 196.88 | 197.60 | 195.55 | 197.25 | 158.59 | 963,929 |
| 2023-12-20 | 200.90 | 202.26 | 195.85 | 197.73 | 158.97 | 2,021,793 |
| 2023-12-19 | 202.83 | 202.92 | 200.20 | 200.41 | 161.13 | 1,102,656 |
| 2023-12-18 | 203.28 | 205.20 | 201.70 | 203.10 | 163.29 | 626,476 |
| 2023-12-15 | 203.08 | 205.00 | 202.90 | 203.71 | 163.78 | 809,051 |
| 2023-12-14 | 203.28 | 203.90 | 200.90 | 202.12 | 162.50 | 2,183,967 |
| 2023-12-13 | 199.75 | 203.20 | 199.75 | 201.49 | 161.99 | 800,893 |
| 2023-12-12 | 200.90 | 202.70 | 199.66 | 199.70 | 160.56 | 463,778 |
| 2023-12-11 | 198.73 | 201.00 | 198.05 | 200.74 | 161.39 | 271,372 |
| 2023-12-08 | 198.03 | 198.80 | 196.20 | 198.55 | 159.63 | 146,949 |
| 2023-12-07 | 194.65 | 198.90 | 194.65 | 197.61 | 158.88 | 2,127,457 |
| 2023-12-06 | 196.58 | 197.10 | 194.94 | 194.95 | 156.74 | 1,045,258 |
| 2023-12-05 | 195.30 | 196.75 | 194.35 | 196.45 | 157.94 | 261,187 |
| 2023-12-04 | 194.40 | 195.84 | 194.05 | 195.84 | 157.45 | 834,243 |
| 2023-12-01 | 192.90 | 195.00 | 191.40 | 194.12 | 156.07 | 1,188,761 |
| 2023-11-30 | 193.75 | 194.70 | 192.33 | 194.15 | 156.09 | 562,798 |
| 2023-11-29 | 191.35 | 193.40 | 191.35 | 193.14 | 155.28 | 532,115 |
| 2023-11-28 | 192.88 | 193.65 | 191.75 | 192.75 | 154.97 | 537,689 |
| 2023-11-27 | 194.05 | 194.65 | 192.30 | 193.30 | 155.41 | 1,340,753 |
| 2023-11-24 | 192.55 | 194.05 | 192.00 | 193.99 | 155.96 | 592,242 |
| 2023-11-23 | 187.73 | 191.99 | 187.55 | 188.35 | 151.43 | 1,494,078 |
| 2023-11-22 | 184.43 | 187.55 | 184.35 | 186.95 | 150.31 | 191,764 |
| 2023-11-21 | 184.18 | 184.80 | 183.57 | 184.60 | 148.42 | 229,749 |
| 2023-11-20 | 184.38 | 184.80 | 183.45 | 184.56 | 148.38 | 647,497 |
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.