Swedbank AB ser A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 325.60 | 325.60 | 322.60 | 324.23 | 324.23 | 93,649 |
| 2026-04-22 | 330.15 | 330.50 | 327.00 | 328.54 | 328.54 | 90,049 |
| 2026-04-21 | 328.50 | 330.80 | 326.80 | 328.69 | 328.69 | 272,372 |
| 2026-04-20 | 329.00 | 329.50 | 325.50 | 328.12 | 328.12 | 2,150,634 |
| 2026-04-17 | 332.00 | 332.00 | 327.80 | 328.88 | 328.88 | 281,159 |
| 2026-04-16 | 338.50 | 338.50 | 330.20 | 333.49 | 333.49 | 293,754 |
| 2026-04-15 | 337.15 | 339.20 | 334.70 | 338.50 | 338.50 | 120,296 |
| 2026-04-14 | 335.70 | 337.80 | 333.70 | 337.80 | 337.80 | 708,844 |
| 2026-04-13 | 328.80 | 334.70 | 328.20 | 334.70 | 334.70 | 107,653 |
| 2026-04-10 | 325.70 | 330.00 | 325.30 | 328.70 | 328.70 | 348,724 |
| 2026-04-09 | 325.65 | 325.90 | 322.30 | 322.90 | 322.90 | 166,173 |
| 2026-04-08 | 327.90 | 328.70 | 322.50 | 325.40 | 325.40 | 10,028,930 |
| 2026-04-07 | 324.30 | 324.60 | 316.80 | 319.64 | 319.64 | 6,103,474 |
| 2026-04-02 | 319.85 | 322.10 | 319.50 | 320.70 | 320.70 | 253,278 |
| 2026-04-01 | 326.35 | 327.70 | 321.85 | 325.49 | 325.49 | 7,532,063 |
| 2026-03-31 | 318.10 | 323.20 | 318.10 | 320.66 | 320.66 | 351,726 |
| 2026-03-30 | 307.30 | 317.95 | 304.85 | 313.19 | 313.19 | 3,797,936 |
| 2026-03-27 | 304.70 | 308.60 | 301.95 | 307.90 | 307.90 | 12,189,180 |
| 2026-03-26 | 304.25 | 305.50 | 301.20 | 303.88 | 303.88 | 4,224,284 |
| 2026-03-25 | 299.50 | 306.20 | 299.50 | 304.27 | 304.27 | 834,276 |
| 2026-03-24 | 330.35 | 331.30 | 322.90 | 329.10 | 308.65 | 482,039 |
| 2026-03-23 | 321.20 | 334.95 | 319.40 | 328.18 | 307.78 | 486,144 |
| 2026-03-20 | 337.40 | 340.40 | 327.60 | 328.50 | 308.09 | 796,992 |
| 2026-03-19 | 336.25 | 337.00 | 331.74 | 333.90 | 313.15 | 732,962 |
| 2026-03-18 | 341.20 | 343.25 | 337.40 | 340.33 | 319.18 | 10,773,710 |
| 2026-03-17 | 335.00 | 342.60 | 334.40 | 336.56 | 315.65 | 89,150 |
| 2026-03-16 | 331.50 | 336.15 | 330.10 | 334.30 | 313.53 | 7,227,501 |
| 2026-03-13 | 331.15 | 334.80 | 329.20 | 331.05 | 310.48 | 12,219,740 |
| 2026-03-12 | 338.10 | 338.10 | 330.90 | 332.10 | 311.46 | 6,598,313 |
| 2026-03-11 | 336.70 | 339.80 | 335.00 | 338.70 | 317.65 | 926,337 |
| 2026-03-10 | 341.45 | 343.50 | 336.10 | 338.20 | 317.18 | 165,136 |
| 2026-03-09 | 326.05 | 334.60 | 324.90 | 327.15 | 306.82 | 1,536,712 |
| 2026-03-06 | 337.05 | 338.20 | 327.90 | 332.30 | 311.65 | 76,837 |
| 2026-03-05 | 339.35 | 341.30 | 335.30 | 340.39 | 319.24 | 135,480 |
| 2026-03-04 | 332.90 | 342.10 | 332.80 | 341.00 | 319.81 | 100,575 |
| 2026-03-03 | 336.10 | 336.10 | 330.30 | 334.30 | 313.53 | 160,054 |
| 2026-03-02 | 340.70 | 345.00 | 335.80 | 344.30 | 322.91 | 187,098 |
| 2026-02-27 | 350.05 | 352.40 | 345.80 | 349.00 | 327.31 | 1,258,202 |
| 2026-02-26 | 352.40 | 352.70 | 349.10 | 350.75 | 328.95 | 50,450 |
| 2026-02-25 | 347.10 | 352.90 | 347.00 | 351.70 | 329.85 | 206,299 |
| 2026-02-24 | 348.60 | 348.60 | 345.00 | 346.00 | 324.50 | 104,194 |
| 2026-02-23 | 350.90 | 353.00 | 348.80 | 349.00 | 327.31 | 164,255 |
| 2026-02-20 | 347.15 | 348.70 | 342.40 | 348.20 | 326.56 | 187,361 |
| 2026-02-19 | 352.10 | 352.20 | 345.60 | 346.95 | 325.39 | 94,855 |
| 2026-02-18 | 349.50 | 353.60 | 349.00 | 351.50 | 329.66 | 916,400 |
| 2026-02-17 | 345.00 | 348.80 | 345.00 | 348.20 | 326.56 | 51,181 |
| 2026-02-16 | 343.20 | 346.00 | 343.20 | 344.40 | 323.00 | 211,549 |
| 2026-02-13 | 346.75 | 348.40 | 339.20 | 340.50 | 319.34 | 442,183 |
| 2026-02-12 | 353.75 | 354.20 | 346.00 | 346.30 | 324.78 | 191,477 |
| 2026-02-11 | 353.35 | 355.20 | 351.70 | 352.40 | 330.50 | 151,701 |
| 2026-02-10 | 356.00 | 356.90 | 353.30 | 353.30 | 331.35 | 340,278 |
| 2026-02-09 | 356.60 | 357.50 | 352.90 | 356.30 | 334.16 | 6,305,994 |
| 2026-02-06 | 352.55 | 357.90 | 352.20 | 355.20 | 333.13 | 753,698 |
| 2026-02-05 | 361.00 | 361.00 | 351.00 | 351.00 | 329.19 | 254,096 |
| 2026-02-04 | 358.20 | 363.90 | 358.20 | 361.30 | 338.85 | 145,477 |
| 2026-02-03 | 354.15 | 358.70 | 354.00 | 356.60 | 334.44 | 239,909 |
| 2026-02-02 | 345.70 | 353.30 | 343.60 | 353.10 | 331.16 | 228,663 |
| 2026-01-30 | 348.40 | 352.10 | 346.50 | 350.65 | 328.86 | 101,910 |
| 2026-01-29 | 353.00 | 353.90 | 345.70 | 345.70 | 324.22 | 391,588 |
| 2026-01-28 | 351.60 | 351.60 | 344.10 | 347.42 | 325.84 | 324,252 |
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.