Swedbank AB ser A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	168.28	170.25	167.80	169.18	128.61	1,285,478
2022-11-29	166.23	168.20	165.20	166.97	126.93	926,636
2022-11-28	167.15	167.15	166.40	166.75	126.76	418,489
2022-11-25	167.80	167.90	166.35	167.65	127.44	111,005
2022-11-24	167.70	168.55	166.45	168.01	127.72	248,639
2022-11-23	167.90	168.65	167.10	167.90	127.63	222,972
2022-11-22	165.95	168.30	165.95	167.70	127.48	555,437
2022-11-21	165.83	166.40	165.05	165.43	125.76	302,635
2022-11-18	165.80	166.90	165.20	166.00	126.19	264,991
2022-11-17	166.75	166.85	164.55	165.57	125.86	193,900
2022-11-16	165.13	167.70	165.00	166.95	126.91	191,928
2022-11-15	164.50	165.80	163.85	165.00	125.43	316,452
2022-11-14	165.25	166.34	163.45	164.07	124.72	511,063
2022-11-11	165.45	165.45	163.15	164.45	125.01	147,286
2022-11-10	163.60	165.55	163.30	164.20	124.82	271,365
2022-11-09	165.32	165.32	163.15	164.00	124.67	1,482,173
2022-11-08	164.80	165.95	163.50	165.00	125.43	799,791
2022-11-07	161.93	166.70	161.75	164.67	125.18	384,170
2022-11-04	165.80	167.60	165.30	166.75	126.76	131,468
2022-11-03	163.15	165.70	163.15	165.00	125.43	239,358
2022-11-02	164.23	165.30	162.03	163.35	124.18	545,254
2022-11-01	164.80	165.55	162.75	164.10	124.74	309,835
2022-10-31	167.23	167.25	163.75	164.65	125.16	433,437
2022-10-28	161.60	167.00	161.60	167.00	126.95	892,679
2022-10-27	158.50	163.80	158.45	160.55	122.05	199,179
2022-10-26	161.25	162.05	156.65	157.30	119.58	484,014
2022-10-25	161.35	161.55	159.10	160.36	121.90	257,707
2022-10-24	159.23	161.00	158.70	160.51	122.01	205,697
2022-10-21	157.20	160.05	157.20	159.02	120.88	185,604
2022-10-20	159.13	160.55	156.55	158.14	120.21	257,112
2022-10-19	157.95	162.30	157.95	159.15	120.98	395,523
2022-10-18	151.38	155.30	151.20	153.34	116.56	319,397
2022-10-17	147.70	150.60	146.90	149.95	113.99	494,965
2022-10-14	146.80	148.40	145.70	147.55	112.16	202,274
2022-10-13	143.00	145.90	142.45	143.15	108.82	729,934
2022-10-12	142.80	144.05	141.25	143.48	109.07	308,484
2022-10-11	141.45	143.10	140.20	142.55	108.36	278,016
2022-10-10	142.18	144.25	141.60	141.90	107.87	250,457
2022-10-07	144.55	146.00	142.90	143.08	108.77	183,459
2022-10-06	146.90	147.50	144.20	144.75	110.04	290,230
2022-10-05	148.45	148.50	146.40	146.92	111.69	472,022
2022-10-04	146.40	148.90	145.70	148.40	112.81	170,910
2022-10-03	145.60	145.60	138.30	144.61	109.93	208,271
2022-09-30	145.78	147.50	145.70	146.85	111.63	3,437,364
2022-09-29	148.70	148.75	143.75	145.15	110.34	1,260,715
2022-09-28	148.05	149.15	145.30	148.35	112.77	277,006
2022-09-27	150.40	150.95	148.10	149.30	113.49	1,486,061
2022-09-26	150.45	150.55	147.40	149.22	113.43	425,568
2022-09-23	154.23	154.85	150.20	151.76	115.36	560,300
2022-09-22	153.38	156.90	152.10	154.30	117.30	537,597
2022-09-21	150.33	156.00	149.65	155.20	117.98	964,852
2022-09-20	150.30	154.15	150.30	151.35	115.05	967,181
2022-09-16	152.65	154.10	151.90	153.25	116.49	3,470,843
2022-09-15	150.80	154.05	150.80	153.45	116.65	843,662
2022-09-14	148.13	151.00	148.00	149.57	113.70	2,261,309
2022-09-13	149.40	150.75	148.10	148.75	113.08	444,432
2022-09-12	144.40	148.65	144.40	148.65	113.00	2,731,795
2022-09-09	143.25	144.10	143.25	143.70	109.24	206,488
2022-09-08	141.05	142.85	139.75	142.85	108.59	348,115
2022-09-07	138.50	140.55	138.50	138.55	105.32	317,456

← NewerPage 17 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.