Swedbank AB ser A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-12-07 | 189.16 | 189.50 | 187.70 | 188.41 | 134.86 | 1,576,565 |
| 2021-12-06 | 184.80 | 187.78 | 184.80 | 187.59 | 134.27 | 1,232,436 |
| 2021-12-03 | 185.85 | 186.50 | 183.12 | 183.18 | 131.11 | 418,768 |
| 2021-12-02 | 183.68 | 185.34 | 182.26 | 183.48 | 131.33 | 482,465 |
| 2021-12-01 | 183.64 | 185.01 | 183.64 | 185.00 | 132.42 | 1,440,822 |
| 2021-11-30 | 182.40 | 182.62 | 179.88 | 180.04 | 128.87 | 352,336 |
| 2021-11-29 | 183.26 | 185.15 | 182.46 | 183.56 | 131.39 | 1,292,512 |
| 2021-11-26 | 189.72 | 193.60 | 183.20 | 186.13 | 133.23 | 1,086,542 |
| 2021-11-25 | 193.61 | 194.42 | 193.10 | 193.60 | 138.57 | 773,477 |
| 2021-11-24 | 193.24 | 194.74 | 192.64 | 193.42 | 138.44 | 1,996,096 |
| 2021-11-23 | 192.75 | 194.02 | 191.76 | 193.10 | 138.22 | 864,855 |
| 2021-11-22 | 191.70 | 193.98 | 191.70 | 193.46 | 138.47 | 135,045 |
| 2021-11-19 | 192.82 | 192.82 | 189.96 | 191.50 | 137.07 | 1,110,665 |
| 2021-11-18 | 192.93 | 193.02 | 191.74 | 192.90 | 138.07 | 252,287 |
| 2021-11-17 | 193.88 | 194.76 | 192.62 | 193.38 | 138.42 | 146,547 |
| 2021-11-16 | 194.38 | 195.30 | 193.10 | 193.67 | 138.62 | 125,331 |
| 2021-11-15 | 192.54 | 194.16 | 192.54 | 193.90 | 138.79 | 679,226 |
| 2021-11-12 | 192.29 | 193.68 | 191.24 | 193.08 | 138.20 | 2,889,045 |
| 2021-11-11 | 191.90 | 193.34 | 191.90 | 192.54 | 137.82 | 71,254 |
| 2021-11-10 | 190.50 | 192.54 | 190.50 | 191.30 | 136.93 | 2,012,043 |
| 2021-11-09 | 190.91 | 191.34 | 189.92 | 190.47 | 136.33 | 117,190 |
| 2021-11-08 | 191.67 | 191.78 | 190.14 | 191.05 | 136.75 | 6,085,607 |
| 2021-11-05 | 190.28 | 192.38 | 190.28 | 192.00 | 137.43 | 2,273,468 |
| 2021-11-04 | 189.75 | 192.16 | 189.70 | 190.98 | 136.70 | 4,421,866 |
| 2021-11-03 | 187.55 | 189.64 | 186.58 | 188.89 | 135.20 | 4,074,860 |
| 2021-11-02 | 186.58 | 187.52 | 185.84 | 187.50 | 134.21 | 279,864 |
| 2021-11-01 | 186.80 | 187.92 | 185.40 | 186.05 | 133.17 | 99,078 |
| 2021-10-29 | 187.53 | 187.56 | 185.38 | 186.24 | 133.31 | 849,504 |
| 2021-10-28 | 193.80 | 195.14 | 193.12 | 194.32 | 133.86 | 93,675 |
| 2021-10-27 | 194.64 | 194.64 | 193.46 | 193.60 | 133.37 | 395,301 |
| 2021-10-26 | 195.16 | 196.60 | 192.94 | 196.60 | 135.43 | 179,344 |
| 2021-10-25 | 193.40 | 196.10 | 193.40 | 195.38 | 134.59 | 838,201 |
| 2021-10-22 | 190.32 | 194.46 | 190.32 | 191.78 | 132.11 | 345,937 |
| 2021-10-21 | 185.86 | 190.54 | 184.64 | 189.98 | 130.87 | 699,580 |
| 2021-10-20 | 186.24 | 186.72 | 182.54 | 184.22 | 126.91 | 492,148 |
| 2021-10-19 | 184.97 | 187.04 | 184.70 | 185.84 | 128.02 | 859,461 |
| 2021-10-18 | 185.14 | 188.04 | 185.08 | 185.08 | 127.50 | 294,322 |
| 2021-10-15 | 185.15 | 186.28 | 184.30 | 185.06 | 127.48 | 141,040 |
| 2021-10-14 | 182.84 | 185.12 | 182.84 | 183.94 | 126.71 | 447,571 |
← NewerPage 21 of 21 · 1,242 trading days
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.