Swedbank AB ser A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	137.93	143.70	136.42	139.77	100.04	2,252,280
2022-03-08	132.66	138.16	132.66	136.70	97.845	1,072,480
2022-03-07	134.10	137.62	130.86	133.24	95.369	552,691
2022-03-04	142.92	142.92	139.02	139.36	99.750	796,821
2022-03-03	147.95	150.20	145.38	146.84	105.11	1,038,437
2022-03-02	148.09	148.68	144.72	146.91	105.15	1,610,696
2022-03-01	152.98	155.16	150.26	150.26	107.55	1,977,621
2022-02-28	152.07	153.66	149.20	153.46	109.84	1,735,393
2022-02-25	156.20	156.20	153.16	154.74	110.76	2,814,918
2022-02-24	155.86	158.98	152.08	153.00	109.51	1,412,104
2022-02-23	162.94	165.06	161.58	162.12	116.04	1,344,356
2022-02-22	160.86	164.84	160.86	164.02	117.40	906,758
2022-02-21	164.98	164.98	161.84	163.20	116.82	1,971,080
2022-02-18	167.29	168.30	165.94	167.21	119.68	603,335
2022-02-17	169.65	169.80	166.84	168.00	120.25	542,945
2022-02-16	170.91	171.70	168.94	170.07	121.73	984,824
2022-02-15	167.48	170.20	167.48	170.10	121.75	763,287
2022-02-14	169.41	170.08	166.66	168.12	120.34	938,704
2022-02-11	170.34	171.50	169.20	171.50	122.75	475,747
2022-02-10	172.76	173.52	170.84	171.50	122.75	866,234
2022-02-09	170.35	172.90	169.88	172.18	123.24	597,089
2022-02-08	170.34	172.64	169.98	171.22	122.55	558,154
2022-02-07	170.19	170.20	168.16	170.13	121.78	1,460,952
2022-02-04	170.23	170.94	167.00	168.31	120.47	1,201,315
2022-02-03	173.77	178.40	168.10	169.52	121.34	2,562,484
2022-02-02	178.42	178.42	172.98	175.37	125.52	2,790,729
2022-02-01	183.30	183.48	182.00	182.42	130.57	84,475
2022-01-31	180.40	182.84	180.06	181.88	130.19	501,123
2022-01-28	180.98	180.98	176.54	179.88	128.75	366,899
2022-01-27	181.43	183.32	180.80	181.78	130.11	158,274
2022-01-26	181.73	183.28	181.60	182.79	130.84	91,305
2022-01-25	177.72	182.02	177.72	181.34	129.80	473,461
2022-01-24	182.77	182.88	176.88	180.84	129.44	237,723
2022-01-21	182.78	185.68	182.78	183.29	131.20	273,244
2022-01-20	184.23	185.40	182.22	184.89	132.34	402,821
2022-01-19	179.60	185.32	179.32	184.37	131.97	528,295
2022-01-18	182.46	182.46	180.30	181.54	129.94	215,941
2022-01-17	184.12	184.86	182.56	182.93	130.94	135,652
2022-01-14	184.34	184.68	183.28	184.00	131.70	479,598
2022-01-13	185.73	186.10	184.08	185.32	132.65	577,120
2022-01-12	183.91	185.82	182.68	185.57	132.83	213,670
2022-01-11	183.58	183.58	181.74	183.52	131.36	89,349
2022-01-10	184.78	186.04	182.90	183.84	131.59	608,957
2022-01-07	184.72	186.06	183.50	184.38	131.97	1,178,867
2022-01-05	185.65	187.68	184.95	184.96	132.39	1,169,701
2022-01-04	185.51	186.10	183.72	184.92	132.36	335,454
2021-12-30	182.15	182.65	182.04	182.18	130.40	136,343
2021-12-29	182.60	182.60	181.42	182.20	130.41	91,110
2021-12-23	176.96	180.28	176.96	180.20	128.98	495,117
2021-12-22	178.16	178.16	175.84	176.36	126.23	234,405
2021-12-21	177.22	177.80	176.50	177.28	126.89	381,814
2021-12-20	172.90	177.18	172.90	175.87	125.89	264,871
2021-12-17	179.72	179.72	176.00	178.72	127.92	355,089
2021-12-16	181.38	181.38	180.10	180.82	129.43	443,825
2021-12-15	179.36	180.42	178.68	179.88	128.75	1,221,045
2021-12-14	180.53	181.20	178.50	179.08	128.18	789,161
2021-12-13	182.89	183.56	179.94	181.12	129.64	608,443
2021-12-10	183.12	183.28	181.98	182.80	130.84	1,255,963
2021-12-09	184.92	184.92	182.56	184.31	131.92	319,955
2021-12-08	187.78	187.92	184.34	187.14	133.95	701,306

← NewerPage 20 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.