Swedbank AB ser A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 347.75 | 351.70 | 347.40 | 349.66 | 327.93 | 199,225 |
| 2026-01-26 | 344.40 | 347.00 | 344.40 | 345.39 | 323.93 | 261,361 |
| 2026-01-23 | 349.80 | 350.30 | 342.50 | 344.34 | 322.95 | 396,375 |
| 2026-01-22 | 349.35 | 352.00 | 347.80 | 350.63 | 328.85 | 1,698,303 |
| 2026-01-21 | 340.35 | 346.70 | 339.40 | 345.30 | 323.84 | 213,691 |
| 2026-01-20 | 340.30 | 342.40 | 338.85 | 341.89 | 320.64 | 48,658 |
| 2026-01-19 | 344.05 | 345.70 | 338.90 | 343.00 | 321.69 | 1,389,250 |
| 2026-01-16 | 345.95 | 348.75 | 345.60 | 348.05 | 326.42 | 113,248 |
| 2026-01-15 | 353.65 | 355.20 | 343.50 | 345.33 | 323.87 | 250,637 |
| 2026-01-14 | 331.60 | 333.40 | 330.50 | 331.30 | 310.71 | 89,019 |
| 2026-01-13 | 329.65 | 331.85 | 327.80 | 330.98 | 310.41 | 635,575 |
| 2026-01-12 | 327.20 | 328.40 | 322.90 | 327.20 | 306.87 | 99,449 |
| 2026-01-09 | 326.70 | 327.60 | 323.50 | 327.60 | 307.24 | 326,789 |
| 2026-01-08 | 324.25 | 326.10 | 322.20 | 325.60 | 305.37 | 774,168 |
| 2026-01-07 | 327.75 | 329.10 | 323.25 | 324.77 | 304.59 | 407,707 |
| 2026-01-05 | 325.45 | 326.40 | 321.70 | 324.60 | 304.43 | 54,982 |
| 2026-01-02 | 322.05 | 326.50 | 321.40 | 325.40 | 305.18 | 55,712 |
| 2025-12-30 | 318.60 | 322.15 | 318.60 | 321.10 | 301.15 | 82,400 |
| 2025-12-29 | 319.35 | 320.40 | 317.80 | 318.00 | 298.24 | 159,308 |
| 2025-12-23 | 316.80 | 318.70 | 315.70 | 317.22 | 297.51 | 252,607 |
| 2025-12-22 | 316.10 | 316.30 | 314.40 | 316.00 | 296.36 | 55,505 |
| 2025-12-19 | 312.60 | 316.20 | 312.60 | 315.15 | 295.56 | 677,058 |
| 2025-12-18 | 310.40 | 311.90 | 308.90 | 311.60 | 292.24 | 129,819 |
| 2025-12-17 | 309.70 | 311.00 | 308.15 | 310.30 | 291.02 | 315,035 |
| 2025-12-16 | 311.10 | 312.60 | 308.50 | 309.87 | 290.61 | 172,865 |
| 2025-12-15 | 310.60 | 312.00 | 310.60 | 310.60 | 291.30 | 305,653 |
| 2025-12-12 | 314.60 | 315.30 | 308.85 | 312.91 | 293.46 | 154,845 |
| 2025-12-11 | 307.50 | 314.70 | 306.80 | 313.70 | 294.21 | 113,911 |
| 2025-12-10 | 305.00 | 308.10 | 304.30 | 307.03 | 287.95 | 401,338 |
| 2025-12-09 | 305.65 | 305.80 | 304.30 | 305.20 | 286.24 | 155,543 |
| 2025-12-08 | 303.35 | 304.52 | 301.90 | 304.01 | 285.12 | 82,440 |
| 2025-12-05 | 303.10 | 305.90 | 302.70 | 303.10 | 284.27 | 46,150 |
| 2025-12-04 | 300.85 | 302.90 | 297.30 | 302.60 | 283.80 | 277,766 |
| 2025-12-03 | 306.95 | 307.20 | 303.10 | 304.35 | 285.44 | 51,679 |
| 2025-12-02 | 304.15 | 307.20 | 303.70 | 306.44 | 287.40 | 167,350 |
| 2025-12-01 | 300.20 | 304.00 | 300.10 | 304.00 | 285.11 | 280,267 |
| 2025-11-28 | 299.65 | 300.30 | 299.30 | 300.30 | 281.64 | 157,825 |
| 2025-11-27 | 299.00 | 300.00 | 298.00 | 299.85 | 281.22 | 193,824 |
| 2025-11-26 | 294.00 | 300.15 | 293.70 | 294.72 | 276.41 | 160,209 |
| 2025-11-25 | 290.30 | 293.90 | 290.00 | 293.50 | 275.26 | 1,024,902 |
| 2025-11-24 | 287.85 | 292.30 | 287.70 | 290.70 | 272.64 | 136,932 |
| 2025-11-21 | 285.10 | 288.00 | 283.20 | 285.77 | 268.01 | 342,980 |
| 2025-11-20 | 287.35 | 288.20 | 285.55 | 287.24 | 269.39 | 424,146 |
| 2025-11-19 | 284.40 | 285.30 | 282.60 | 284.74 | 267.05 | 241,263 |
| 2025-11-18 | 287.15 | 287.70 | 283.45 | 284.50 | 266.82 | 163,330 |
| 2025-11-17 | 292.55 | 292.55 | 290.30 | 290.73 | 272.67 | 520,395 |
| 2025-11-14 | 295.60 | 295.60 | 289.20 | 290.80 | 272.73 | 182,552 |
| 2025-11-13 | 299.20 | 299.40 | 297.20 | 297.89 | 279.38 | 331,239 |
| 2025-11-12 | 295.30 | 299.30 | 295.10 | 298.10 | 279.58 | 222,585 |
| 2025-11-11 | 293.00 | 295.50 | 293.00 | 294.41 | 276.11 | 151,373 |
| 2025-11-10 | 290.90 | 292.80 | 289.80 | 291.26 | 273.16 | 172,367 |
| 2025-11-07 | 293.95 | 294.50 | 288.10 | 289.31 | 271.33 | 149,782 |
| 2025-11-06 | 292.65 | 294.40 | 291.90 | 293.39 | 275.16 | 275,550 |
| 2025-11-05 | 291.55 | 292.00 | 289.00 | 289.70 | 271.70 | 258,198 |
| 2025-11-04 | 288.15 | 292.30 | 286.90 | 287.38 | 269.52 | 379,740 |
| 2025-11-03 | 288.90 | 290.40 | 287.50 | 289.06 | 271.10 | 79,090 |
| 2025-10-31 | 290.90 | 291.20 | 288.70 | 289.43 | 271.45 | 1,234,321 |
| 2025-10-30 | 290.35 | 291.50 | 289.40 | 290.75 | 272.68 | 288,159 |
| 2025-10-29 | 289.95 | 290.25 | 288.75 | 289.85 | 271.84 | 168,603 |
| 2025-10-28 | 288.40 | 289.80 | 288.10 | 288.90 | 270.95 | 235,216 |
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.