Swedbank AB ser A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	189.95	192.00	189.40	191.67	154.10	218,514
2023-08-24	190.03	191.70	189.95	190.10	152.84	52,465
2023-08-23	190.15	190.85	188.80	189.77	152.57	187,156
2023-08-22	191.65	191.65	190.30	190.82	153.42	188,248
2023-08-21	191.68	192.75	190.85	191.53	153.98	234,960
2023-08-18	191.43	192.15	189.75	190.78	153.38	96,036
2023-08-17	194.38	195.05	192.60	193.21	155.34	110,538
2023-08-16	191.70	195.45	191.45	194.00	155.97	184,817
2023-08-15	194.93	195.55	192.15	192.41	154.70	227,076
2023-08-14	196.03	196.70	194.03	194.94	156.73	120,138
2023-08-11	196.70	197.60	196.00	196.94	158.34	122,373
2023-08-10	193.80	197.00	193.80	196.95	158.35	175,718
2023-08-09	192.25	193.70	192.25	193.15	155.29	46,582
2023-08-08	190.60	192.50	189.25	190.35	153.04	116,586
2023-08-07	190.70	192.95	190.30	192.95	155.13	216,338
2023-08-04	190.90	192.80	190.90	192.10	154.45	92,624
2023-08-03	189.73	190.70	188.65	190.12	152.86	171,714
2023-08-02	190.13	190.90	186.97	189.60	152.44	106,226
2023-08-01	192.30	193.50	192.05	192.44	154.72	131,540
2023-07-31	191.53	193.80	191.45	191.69	154.12	721,144
2023-07-28	194.73	195.80	191.25	191.54	154.00	262,318
2023-07-27	194.48	195.95	193.75	194.60	156.46	1,472,209
2023-07-26	195.53	196.70	192.75	193.65	155.69	627,102
2023-07-25	193.00	196.30	192.75	195.78	157.41	429,659
2023-07-24	191.53	192.80	190.80	192.24	154.56	317,885
2023-07-21	190.28	191.85	190.20	191.82	154.22	349,375
2023-07-20	189.95	194.87	187.85	190.20	152.92	394,056
2023-07-19	194.43	194.80	188.00	188.98	151.94	1,741,944
2023-07-18	194.85	194.85	188.15	191.40	153.88	604,493
2023-07-17	187.88	190.10	187.30	188.56	151.60	415,310
2023-07-14	189.03	189.28	187.00	187.86	151.04	1,342,704
2023-07-13	186.28	188.85	184.75	188.25	151.35	750,797
2023-07-12	185.00	186.40	185.00	186.40	149.86	180,318
2023-07-11	181.15	184.65	181.05	184.65	148.46	384,204
2023-07-10	183.15	183.85	181.40	182.02	146.34	61,654
2023-07-07	183.33	184.30	181.25	183.70	147.70	200,630
2023-07-06	185.80	186.02	182.25	183.02	147.14	101,526
2023-07-05	184.65	187.71	184.40	186.70	150.10	247,169
2023-07-04	184.43	186.15	184.15	185.40	149.06	676,940
2023-07-03	182.45	185.95	182.45	184.05	147.97	322,553
2023-06-30	180.68	182.55	180.50	182.02	146.34	381,416
2023-06-29	178.53	181.30	178.10	180.78	145.34	252,346
2023-06-28	179.53	179.95	177.45	177.82	142.97	634,642
2023-06-27	180.65	180.65	176.20	179.12	144.01	883,066
2023-06-26	176.70	180.45	173.25	179.01	143.92	910,347
2023-06-22	183.70	183.77	178.25	183.73	147.71	414,026
2023-06-21	184.93	187.45	184.75	186.97	150.32	177,226
2023-06-20	183.25	185.65	183.00	184.49	148.33	168,868
2023-06-19	185.75	186.05	183.38	183.42	147.47	2,403,326
2023-06-16	179.57	186.15	179.57	186.07	149.60	601,676
2023-06-15	178.28	179.90	177.50	178.94	143.87	207,487
2023-06-14	175.63	176.95	173.05	175.38	141.00	281,823
2023-06-13	177.78	178.35	176.10	176.75	142.11	757,409
2023-06-12	179.73	179.75	176.60	177.61	142.79	159,432
2023-06-09	178.23	179.98	178.15	179.50	144.32	332,678
2023-06-08	179.63	180.50	177.26	179.94	144.67	426,328
2023-06-07	176.15	179.85	176.09	179.02	143.93	642,379
2023-06-05	174.65	176.60	173.70	175.14	140.81	199,899
2023-06-02	171.25	174.50	171.25	171.88	138.19	90,158
2023-06-01	167.45	170.75	167.10	170.05	136.72	257,486

← NewerPage 14 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.