Swedbank AB ser A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	369.25	369.25	365.80	365.80	365.80	242,698
2026-07-22	367.75	371.60	367.00	367.75	367.75	75,453
2026-07-21	365.50	367.90	364.30	367.00	367.00	329,435
2026-07-20	359.80	363.80	359.45	362.38	362.38	257,610
2026-07-17	357.65	361.95	350.60	357.25	357.25	580,334
2026-07-16	367.05	373.40	364.00	370.80	370.80	259,167
2026-07-15	365.85	369.00	363.75	365.85	365.85	1,283,587
2026-07-14	361.55	366.60	358.50	366.60	366.60	1,934,778
2026-07-13	363.20	363.60	360.45	363.32	363.32	88,000
2026-07-10	368.50	368.50	363.70	363.90	363.90	297,073
2026-07-09	366.30	369.15	366.30	368.70	368.70	43,755
2026-07-08	367.75	367.80	363.30	364.63	364.63	53,613
2026-07-07	367.00	370.50	367.00	368.60	368.60	107,030
2026-07-06	366.60	367.35	365.20	366.70	366.70	2,232,942
2026-07-03	363.85	366.50	361.55	366.25	366.25	108,105
2026-07-02	358.30	364.60	357.60	360.46	360.46	598,107
2026-07-01	361.85	362.70	357.40	360.11	360.11	101,847
2026-06-30	359.25	362.80	357.60	362.00	362.00	151,317
2026-06-29	359.30	359.75	357.40	358.60	358.60	21,227
2026-06-26	355.50	359.80	348.00	358.90	358.90	338,111
2026-06-25	353.45	357.40	352.90	356.50	356.50	166,368
2026-06-24	355.75	355.80	353.00	353.00	353.00	535,335
2026-06-23	359.65	359.90	356.50	356.50	356.50	213,097
2026-06-22	358.70	361.25	356.00	360.85	360.85	1,372,185
2026-06-18	354.55	359.10	354.10	355.60	355.60	203,695
2026-06-17	347.45	353.15	344.50	352.70	352.70	785,483
2026-06-16	348.10	349.00	346.30	348.10	348.10	254,794
2026-06-15	352.00	352.70	342.90	345.80	345.80	773,861
2026-06-12	343.10	348.80	343.10	347.90	347.90	168,158
2026-06-11	338.00	341.30	338.00	338.86	338.86	146,240
2026-06-10	335.05	339.40	333.30	336.80	336.80	94,498
2026-06-09	335.65	338.70	334.10	334.10	334.10	1,401,261
2026-06-08	334.10	338.00	332.30	335.00	335.00	94,875
2026-06-05	335.60	337.50	333.90	336.40	336.40	147,114
2026-06-04	333.30	335.20	333.10	334.40	334.40	199,452
2026-06-03	333.90	334.95	332.30	333.40	333.40	60,674
2026-06-02	339.75	340.50	333.10	336.85	336.85	166,807
2026-06-01	340.50	340.80	334.90	338.40	338.40	194,198
2026-05-29	339.55	341.70	338.60	341.40	341.40	321,589
2026-05-28	339.60	341.70	337.60	338.00	338.00	38,142
2026-05-27	343.75	344.20	340.90	342.00	342.00	76,819
2026-05-26	348.40	348.40	343.20	343.30	343.30	230,499
2026-05-22	341.80	344.20	341.05	343.70	343.70	38,146
2026-05-21	335.80	342.40	335.80	341.60	341.60	105,697
2026-05-20	329.90	337.30	329.65	330.80	330.80	2,476,024
2026-05-19	328.70	332.20	328.50	330.90	330.90	247,329
2026-05-18	322.75	329.50	322.10	327.70	327.70	178,566
2026-05-15	323.05	324.55	321.40	322.94	322.94	139,227
2026-05-13	323.40	324.20	318.65	323.00	323.00	163,721
2026-05-12	322.50	323.00	320.90	321.91	321.91	105,760
2026-05-11	322.80	324.75	320.85	323.34	323.34	119,910
2026-05-08	323.05	324.90	322.00	324.00	324.00	122,365
2026-05-07	329.45	329.90	324.70	327.40	327.40	121,726
2026-05-06	327.20	331.90	327.20	330.20	330.20	193,146
2026-05-05	321.30	326.85	320.60	325.50	325.50	124,031
2026-04-30	320.85	324.30	319.10	323.70	323.70	257,779
2026-04-29	311.85	327.40	311.60	322.15	322.15	217,270
2026-04-28	320.80	322.10	319.70	320.93	320.93	250,707
2026-04-27	321.25	322.50	318.90	320.10	320.10	138,455
2026-04-24	322.05	322.50	318.55	320.60	320.60	170,840

← NewerPage 2 of 3 · 124 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.