Swedbank AB ser A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	165.93	168.30	165.65	167.61	134.76	599,558
2023-05-30	169.75	171.40	167.45	167.55	134.71	87,754
2023-05-26	169.35	170.60	167.75	170.33	136.94	7,578,736
2023-05-25	168.78	170.30	167.85	169.20	136.03	379,320
2023-05-24	170.20	171.15	168.45	169.13	135.98	323,590
2023-05-23	169.35	172.05	169.35	171.69	138.04	124,795
2023-05-22	167.70	169.99	167.52	167.52	134.68	1,175,248
2023-05-19	170.88	170.90	167.90	169.07	135.93	1,024,268
2023-05-17	167.45	169.70	167.45	169.13	135.98	1,649,823
2023-05-16	167.93	170.50	167.80	168.80	135.71	1,045,315
2023-05-15	166.53	168.80	165.94	168.75	135.67	130,275
2023-05-12	167.30	169.20	165.70	165.93	133.40	315,455
2023-05-11	164.70	167.50	161.65	163.10	131.13	7,019,754
2023-05-10	166.70	168.20	161.90	165.62	133.15	131,662
2023-05-09	170.90	171.13	166.00	169.41	136.20	2,394,192
2023-05-05	170.45	172.90	169.85	171.95	138.25	149,105
2023-05-04	170.85	170.85	168.85	169.13	135.98	163,859
2023-05-03	173.78	174.35	171.85	171.97	138.26	5,707,877
2023-05-02	178.15	178.15	172.80	174.14	140.01	419,120
2023-04-28	183.75	184.75	177.15	179.01	143.92	253,947
2023-04-27	177.90	187.30	177.90	184.63	148.44	926,251
2023-04-26	185.33	186.40	179.05	184.84	148.61	2,829,690
2023-04-25	184.58	184.95	182.40	182.78	146.95	249,879
2023-04-24	184.48	186.00	184.05	185.09	148.81	203,552
2023-04-21	184.68	185.50	183.55	184.95	148.70	78,015
2023-04-20	185.65	188.21	184.22	184.22	148.11	339,169
2023-04-19	182.68	185.85	181.55	185.10	148.82	912,591
2023-04-18	182.13	183.30	181.65	182.40	146.65	660,440
2023-04-17	183.70	184.10	179.80	180.15	144.84	1,789,443
2023-04-14	181.15	184.75	179.25	184.30	148.17	364,910
2023-04-13	177.18	180.50	176.20	178.93	143.86	241,678
2023-04-12	178.13	178.51	175.90	175.97	141.48	291,069
2023-04-11	176.35	178.20	175.65	177.35	142.58	6,668,905
2023-04-06	170.85	174.25	170.65	173.53	139.52	192,416
2023-04-05	169.15	170.70	167.30	167.57	134.73	5,051,625
2023-04-04	170.00	171.45	168.98	169.52	136.30	16,144,310
2023-04-03	170.30	171.50	168.45	170.07	136.73	11,804,210
2023-03-31	168.80	170.50	167.25	170.18	136.83	19,838,270
2023-03-30	175.15	179.25	173.60	178.94	136.02	539,210
2023-03-29	171.53	174.30	171.35	173.96	132.24	646,665
2023-03-28	172.78	173.70	170.30	171.39	130.28	453,461
2023-03-27	175.98	177.65	170.55	173.32	131.76	351,189
2023-03-24	173.78	175.50	170.10	173.75	132.08	2,892,442
2023-03-23	179.63	180.78	174.75	175.67	133.54	160,974
2023-03-22	182.50	185.64	180.40	183.00	139.11	6,012,139
2023-03-21	179.53	183.65	179.00	182.88	139.02	18,301,230
2023-03-20	170.35	179.15	167.40	178.46	135.66	21,225,711
2023-03-17	183.80	183.80	173.00	179.77	136.66	9,183,669
2023-03-16	190.18	190.60	177.95	187.61	142.62	457,859
2023-03-15	194.70	195.20	185.05	185.30	140.86	481,207
2023-03-14	191.43	198.60	190.90	195.85	148.88	447,181
2023-03-13	199.88	200.60	190.90	192.95	146.68	5,707,241
2023-03-10	204.03	204.50	195.00	200.49	152.41	724,455
2023-03-09	213.85	214.90	211.20	211.26	160.60	3,725,739
2023-03-08	212.20	215.60	212.20	214.61	163.14	7,390,555
2023-03-07	214.70	215.30	212.30	212.86	161.81	1,109,450
2023-03-06	213.65	214.80	212.90	214.04	162.71	132,389
2023-03-03	211.50	213.30	211.20	213.30	162.15	171,377
2023-03-02	209.35	211.41	209.32	209.32	159.12	355,524
2023-03-01	214.10	214.10	209.00	210.05	159.68	9,230,447

← NewerPage 15 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.