Swedbank AB ser A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	184.38	184.80	183.45	184.56	148.38	647,497
2023-11-17	183.08	185.00	182.85	184.35	148.21	334,095
2023-11-16	183.35	183.55	182.15	183.12	147.23	490,167
2023-11-15	183.30	184.15	182.15	183.25	147.33	443,335
2023-11-14	182.23	183.36	180.95	183.35	147.41	358,419
2023-11-13	180.10	182.20	180.10	182.15	146.45	1,991,165
2023-11-10	179.60	181.05	179.55	180.05	144.76	223,417
2023-11-09	179.15	180.30	179.15	179.51	144.32	1,125,994
2023-11-08	178.25	181.55	177.55	180.00	144.72	1,037,626
2023-11-07	182.60	183.05	179.90	180.50	145.12	268,698
2023-11-06	182.75	183.75	180.80	182.85	147.01	885,253
2023-11-03	182.98	183.70	181.85	183.63	147.64	90,476
2023-11-02	180.90	182.45	179.80	181.87	146.22	1,114,700
2023-11-01	183.60	184.25	180.65	180.65	145.24	556,224
2023-10-31	178.70	184.15	178.50	182.79	146.96	1,843,594
2023-10-30	178.10	182.05	177.45	178.45	143.47	376,377
2023-10-27	179.13	182.25	177.15	181.72	146.10	981,152
2023-10-26	181.35	183.20	174.40	178.39	143.43	2,325,959
2023-10-25	195.70	195.70	189.00	191.60	154.04	761,806
2023-10-24	198.50	199.70	194.70	195.66	157.31	763,296
2023-10-23	204.50	204.70	197.45	199.30	160.23	2,910,765
2023-10-20	205.08	205.60	203.70	204.97	164.80	1,350,524
2023-10-19	208.80	208.80	204.40	206.05	165.66	653,205
2023-10-18	208.80	214.20	206.60	209.30	168.27	2,995,455
2023-10-17	209.15	209.40	207.36	208.99	168.03	277,487
2023-10-16	209.00	209.85	208.20	209.20	168.19	125,934
2023-10-13	208.75	209.50	206.30	208.00	167.23	332,357
2023-10-12	207.80	210.10	207.50	208.91	167.96	327,130
2023-10-11	205.20	207.70	204.70	207.54	166.86	547,970
2023-10-10	203.13	206.80	202.80	205.70	165.38	337,964
2023-10-09	200.30	200.50	197.40	198.64	159.70	1,840,894
2023-10-06	197.60	200.71	197.40	200.70	161.36	3,856,677
2023-10-05	196.88	198.25	196.20	196.45	157.94	343,460
2023-10-04	195.15	197.20	193.10	196.40	157.90	463,599
2023-10-03	199.88	201.10	191.31	195.47	157.15	5,309,959
2023-10-02	201.63	203.60	199.65	202.67	162.94	374,116
2023-09-29	200.65	201.80	199.40	201.30	161.84	434,598
2023-09-28	201.20	201.50	200.00	200.96	161.57	569,984
2023-09-27	202.42	202.42	200.30	200.80	161.44	248,233
2023-09-26	203.33	203.40	200.90	202.36	162.69	648,679
2023-09-25	203.63	205.90	202.20	203.16	163.34	591,433
2023-09-22	203.13	205.30	202.10	204.30	164.25	482,153
2023-09-21	201.93	204.90	201.70	204.23	164.20	2,453,867
2023-09-20	199.80	204.10	199.80	203.60	163.69	3,346,616
2023-09-19	197.58	199.95	197.50	199.18	160.14	369,510
2023-09-18	199.45	199.50	196.75	199.50	160.40	141,599
2023-09-15	199.48	201.00	199.00	199.90	160.72	893,029
2023-09-14	192.85	199.70	192.60	199.58	160.46	541,564
2023-09-13	193.10	194.60	192.85	193.83	155.83	171,000
2023-09-12	193.28	193.55	192.30	192.67	154.91	616,261
2023-09-11	192.33	193.40	191.70	192.70	154.93	494,648
2023-09-08	191.63	191.75	189.70	191.46	153.93	882,394
2023-09-07	193.58	193.90	191.15	192.05	154.41	339,392
2023-09-06	194.65	194.85	191.70	193.65	155.69	269,398
2023-09-05	195.33	197.05	192.95	195.20	156.94	465,147
2023-09-04	194.93	197.05	193.80	194.66	156.51	146,391
2023-09-01	194.08	194.95	193.35	194.24	156.17	2,627,997
2023-08-31	194.50	195.30	194.13	194.76	156.59	1,288,940
2023-08-30	194.80	195.50	194.50	194.90	156.70	150,232
2023-08-29	193.78	194.85	193.25	194.08	156.03	2,668,764

← NewerPage 13 of 21 · 1,237 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.