Swedbank AB ser A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	154.33	154.40	149.50	153.18	116.44	1,307,414
2022-06-09	150.00	157.70	149.75	154.69	117.59	2,178,512
2022-06-08	151.20	152.40	150.00	151.00	114.79	853,796
2022-06-07	148.90	151.60	148.90	150.10	114.10	502,033
2022-06-01	148.45	150.15	147.80	149.59	113.71	204,549
2022-05-31	151.25	151.25	147.55	148.91	113.20	812,499
2022-05-30	152.13	153.40	150.50	151.44	115.12	2,668,980
2022-05-27	153.15	153.15	148.65	151.79	115.38	1,532,061
2022-05-25	152.60	152.90	150.45	150.89	114.71	502,063
2022-05-24	151.55	152.65	150.95	152.30	115.78	663,816
2022-05-23	149.93	151.30	149.20	150.50	114.41	724,831
2022-05-20	150.65	150.70	147.70	150.17	114.16	755,501
2022-05-19	146.73	149.10	146.21	147.87	112.41	616,623
2022-05-18	149.75	150.65	148.30	149.33	113.52	1,255,584
2022-05-17	152.50	152.50	150.25	151.41	115.10	936,922
2022-05-16	151.28	152.85	151.20	151.74	115.35	546,845
2022-05-13	150.80	152.40	150.70	151.22	114.96	452,033
2022-05-12	146.58	150.50	145.95	148.30	112.73	1,155,010
2022-05-11	146.38	148.54	145.65	146.90	111.67	877,555
2022-05-10	147.58	147.90	145.05	146.75	111.56	703,354
2022-05-09	152.20	152.25	146.75	150.25	114.22	325,699
2022-05-06	153.18	154.10	151.40	152.90	116.23	732,495
2022-05-05	157.50	157.50	154.05	155.77	118.41	1,073,922
2022-05-04	156.95	157.30	155.05	156.89	119.26	471,917
2022-05-03	156.40	157.55	155.85	157.09	119.42	1,094,755
2022-04-29	157.88	159.25	155.55	157.58	119.79	1,268,941
2022-04-28	157.23	164.70	151.95	156.62	119.06	2,029,071
2022-04-27	158.18	161.80	157.95	159.65	121.37	1,012,811
2022-04-26	158.40	160.90	157.10	160.16	121.75	741,364
2022-04-25	155.53	157.85	154.45	155.80	118.44	515,670
2022-04-22	159.83	160.10	157.75	158.10	120.18	663,478
2022-04-21	157.53	160.50	157.30	159.44	121.20	708,903
2022-04-20	155.68	159.50	155.12	158.01	120.11	596,175
2022-04-19	156.00	156.00	153.40	153.95	117.03	957,658
2022-04-14	156.45	156.55	155.00	155.70	118.36	234,350
2022-04-13	157.25	158.00	155.25	156.05	118.63	1,262,953
2022-04-12	153.93	157.85	152.96	155.95	118.55	2,640,591
2022-04-11	155.83	157.70	155.10	157.45	119.69	1,444,679
2022-04-08	152.75	155.50	152.75	153.55	116.72	1,639,987
2022-04-07	147.60	151.85	147.60	150.51	114.41	1,669,562
2022-04-06	146.00	146.77	144.70	145.48	110.59	1,357,754
2022-04-05	145.10	146.70	144.70	145.95	110.95	8,806,815
2022-04-04	142.90	143.90	140.60	142.25	108.14	10,860,400
2022-04-01	141.40	142.50	140.40	142.10	108.02	1,334,001
2022-03-31	147.86	148.31	139.32	145.89	110.90	3,068,359
2022-03-30	159.70	160.00	157.00	158.35	113.34	1,118,103
2022-03-29	158.04	160.78	156.08	158.31	113.31	1,926,948
2022-03-28	155.12	158.00	155.02	157.31	112.60	6,779,109
2022-03-25	153.43	156.71	152.52	153.28	109.71	599,193
2022-03-24	154.07	154.34	150.58	152.25	108.98	973,023
2022-03-23	156.20	156.58	153.42	155.38	111.21	824,033
2022-03-22	154.15	156.62	153.28	155.45	111.27	540,301
2022-03-21	152.90	154.46	152.82	153.66	109.99	425,590
2022-03-18	151.51	152.92	150.70	152.24	108.97	2,445,342
2022-03-17	152.08	154.06	150.36	151.97	108.77	1,250,759
2022-03-16	147.72	152.18	146.62	147.32	105.45	1,585,279
2022-03-15	144.62	144.62	142.32	143.23	102.52	1,219,245
2022-03-14	145.30	147.48	143.68	146.18	104.63	1,319,096
2022-03-11	141.75	145.64	141.64	144.58	103.48	2,702,752
2022-03-10	144.12	144.12	140.97	141.50	101.28	1,806,449

← NewerPage 19 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.