Swedbank AB ser A historical data

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

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

← NewerPage 3 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.