Swedbank AB ser A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	218.30	218.70	212.80	216.43	164.53	734,255
2023-02-27	214.70	219.80	214.70	217.87	165.62	455,508
2023-02-24	212.75	213.70	211.90	213.00	161.92	408,915
2023-02-23	208.90	214.60	208.80	212.54	161.57	852,767
2023-02-22	211.10	211.70	208.70	209.79	159.48	3,527,978
2023-02-21	209.85	213.90	209.20	213.70	162.45	210,473
2023-02-20	209.20	211.10	209.20	210.02	159.65	445,154
2023-02-17	208.70	210.10	208.40	208.60	158.57	226,415
2023-02-16	205.30	209.80	205.30	208.61	158.58	1,917,446
2023-02-15	203.28	204.40	201.00	203.28	154.53	146,134
2023-02-14	205.90	206.30	203.30	204.14	155.18	3,718,287
2023-02-13	202.73	206.20	201.81	205.64	156.32	670,244
2023-02-10	202.58	203.52	200.90	201.99	153.55	312,302
2023-02-09	203.53	204.50	202.30	202.53	153.96	325,256
2023-02-08	202.38	202.90	199.25	201.02	152.81	308,805
2023-02-07	204.00	204.20	201.39	202.14	153.66	1,576,331
2023-02-06	206.60	206.60	202.70	202.82	154.18	1,246,865
2023-02-03	207.30	209.30	206.00	207.29	157.57	753,428
2023-02-02	207.15	208.40	203.60	206.01	156.60	846,782
2023-02-01	202.03	207.40	198.60	207.06	157.40	2,172,383
2023-01-31	203.43	205.60	198.90	201.23	152.97	572,424
2023-01-30	196.03	198.15	195.25	197.10	149.83	670,766
2023-01-27	192.68	196.80	192.40	196.45	149.34	450,851
2023-01-26	193.00	193.45	189.45	191.98	145.94	452,796
2023-01-25	194.23	194.85	192.05	193.50	147.10	668,736
2023-01-24	190.35	193.80	190.00	193.70	147.25	768,356
2023-01-23	189.40	190.00	188.05	189.05	143.71	191,010
2023-01-20	188.90	190.70	187.65	188.95	143.63	856,035
2023-01-19	187.78	189.60	186.80	188.09	142.98	183,067
2023-01-18	186.63	190.25	186.55	188.50	143.29	1,251,999
2023-01-17	188.25	188.45	186.05	186.27	141.60	167,813
2023-01-16	187.13	188.25	185.50	187.40	142.46	629,935
2023-01-13	189.68	189.70	185.80	187.23	142.33	401,462
2023-01-12	192.85	193.20	189.60	190.53	144.83	287,118
2023-01-11	190.60	192.90	190.55	191.72	145.74	451,163
2023-01-10	188.08	190.40	186.20	190.14	144.54	422,516
2023-01-09	185.08	191.25	184.95	188.83	143.54	545,958
2023-01-05	182.23	183.20	180.85	183.20	139.26	78,760
2023-01-04	181.03	182.35	180.00	181.82	138.21	324,652
2023-01-03	180.05	181.45	179.70	180.40	137.14	343,916
2022-12-30	179.13	179.25	177.26	178.16	135.43	212,659
2022-12-29	177.35	179.25	176.50	178.47	135.67	194,059
2022-12-28	179.40	179.40	177.15	177.74	135.11	161,830
2022-12-23	178.05	178.60	177.20	177.89	135.23	168,926
2022-12-22	176.78	178.75	176.70	178.34	135.57	262,307
2022-12-21	174.20	176.65	174.20	176.04	133.82	673,075
2022-12-20	172.25	174.10	171.70	173.54	131.92	239,004
2022-12-19	171.93	174.10	171.50	173.00	131.51	269,722
2022-12-16	174.15	175.45	171.10	172.41	131.06	244,332
2022-12-15	173.38	175.80	173.30	174.67	132.78	240,628
2022-12-14	171.45	174.45	171.45	173.73	132.07	736,002
2022-12-13	170.90	173.15	170.90	171.50	130.37	213,888
2022-12-12	169.45	171.70	169.45	170.46	129.58	315,927
2022-12-09	169.03	169.60	167.20	168.78	128.30	119,358
2022-12-08	168.93	170.35	168.40	168.90	128.39	323,533
2022-12-07	167.40	170.15	167.30	168.35	127.98	52,189
2022-12-06	170.20	170.20	165.60	166.50	126.57	862,046
2022-12-05	169.03	170.85	168.35	170.12	129.32	863,326
2022-12-02	170.60	170.65	168.82	168.82	128.33	1,680,181
2022-12-01	169.05	172.15	168.55	171.32	130.23	666,791

← NewerPage 16 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.