Swedbank AB ser A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	139.53	141.35	138.85	139.75	106.23	291,250
2022-09-05	137.90	139.70	135.45	138.30	105.13	211,791
2022-09-02	137.68	140.00	136.70	140.00	106.42	576,344
2022-09-01	137.20	137.65	134.65	136.60	103.84	614,678
2022-08-31	136.58	139.50	135.05	138.30	105.13	904,916
2022-08-30	134.35	138.45	134.35	136.10	103.46	574,130
2022-08-26	138.58	138.75	135.75	136.15	103.50	220,749
2022-08-25	138.13	139.20	137.10	137.50	104.53	252,837
2022-08-24	138.35	138.80	137.05	137.05	104.18	182,948
2022-08-23	138.05	139.05	137.60	138.12	105.00	4,626,173
2022-08-22	140.90	140.90	137.75	138.28	105.12	237,572
2022-08-19	139.85	141.75	139.85	141.65	107.68	96,944
2022-08-18	140.30	141.45	139.55	140.00	106.42	198,698
2022-08-17	143.75	143.75	138.90	140.30	106.65	217,573
2022-08-16	140.80	143.40	140.80	143.40	109.01	235,597
2022-08-15	141.35	141.40	139.85	140.50	106.81	203,263
2022-08-12	141.05	142.40	141.05	141.05	107.22	429,848
2022-08-11	141.05	141.25	140.30	140.30	106.65	116,167
2022-08-10	139.35	140.70	139.20	139.86	106.32	192,795
2022-08-09	139.10	139.45	138.60	138.97	105.64	352,665
2022-08-08	140.20	140.20	138.45	139.15	105.78	390,995
2022-08-05	139.35	139.60	138.40	139.14	105.77	553,475
2022-08-04	139.58	139.65	138.25	139.10	105.74	389,553
2022-08-03	137.80	139.60	137.80	139.35	105.93	3,759,025
2022-08-02	137.23	138.20	137.00	137.55	104.56	183,285
2022-08-01	140.35	141.40	137.00	138.06	104.95	809,990
2022-07-29	138.95	140.20	138.50	138.90	105.59	466,298
2022-07-28	138.88	140.10	138.05	139.17	105.79	294,167
2022-07-27	138.33	138.85	137.65	137.93	104.85	286,965
2022-07-26	137.25	139.20	137.25	138.35	105.17	622,023
2022-07-25	137.45	139.00	136.93	138.29	105.13	676,864
2022-07-22	136.18	137.30	134.15	137.00	104.14	619,473
2022-07-21	132.80	136.00	131.80	135.66	103.12	915,698
2022-07-20	135.35	136.45	132.50	134.05	101.90	734,127
2022-07-19	126.85	133.55	125.45	125.89	95.696	1,289,600
2022-07-18	129.45	131.95	129.45	130.05	98.861	886,980
2022-07-15	131.25	131.25	126.55	129.09	98.131	1,141,710
2022-07-14	132.15	135.05	130.55	134.76	102.44	902,879
2022-07-13	135.75	136.45	132.05	134.38	102.15	711,590
2022-07-12	131.43	136.30	131.20	136.30	103.61	278,407
2022-07-11	132.15	133.45	131.75	132.66	100.85	1,063,873
2022-07-08	131.93	134.00	131.50	133.80	101.71	723,154
2022-07-07	133.55	134.25	131.20	132.10	100.42	822,336
2022-07-06	130.78	132.40	129.65	130.84	99.460	875,047
2022-07-05	132.70	133.05	128.85	132.70	100.88	530,791
2022-07-04	131.65	132.15	129.95	131.90	100.27	600,162
2022-07-01	129.28	133.90	128.45	130.05	98.864	663,060
2022-06-30	130.88	130.95	128.65	129.25	98.257	332,661
2022-06-29	133.05	134.10	131.40	132.25	100.53	789,754
2022-06-28	133.60	135.10	133.25	134.38	102.16	782,301
2022-06-27	131.33	134.65	131.20	131.20	99.735	1,049,712
2022-06-23	132.98	133.60	130.84	131.72	100.13	1,033,858
2022-06-22	135.80	135.80	131.50	132.75	100.91	1,114,074
2022-06-21	139.88	141.15	137.80	138.17	105.03	341,165
2022-06-20	136.08	139.85	135.80	137.00	104.14	706,345
2022-06-17	138.53	139.50	135.50	136.09	103.46	847,836
2022-06-16	151.33	151.70	137.50	140.27	106.63	1,851,269
2022-06-15	151.25	153.40	151.10	152.50	115.93	862,039
2022-06-14	149.18	151.95	148.45	149.83	113.90	1,483,342
2022-06-13	148.98	149.85	147.30	147.80	112.35	482,661

← NewerPage 18 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.