Swedbank AB ser A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	287.75	288.50	284.20	286.45	268.65	248,722
2025-10-24	289.00	289.00	284.25	285.68	267.93	90,601
2025-10-23	291.00	291.00	284.20	286.66	268.85	184,420
2025-10-22	286.95	289.60	286.80	288.44	270.51	154,508
2025-10-21	286.85	287.90	285.30	287.12	269.28	160,758
2025-10-20	286.35	287.10	284.50	286.12	268.34	488,232
2025-10-17	282.80	285.80	281.50	284.05	266.40	803,576
2025-10-16	289.35	291.90	284.80	288.39	270.47	916,598
2025-10-15	290.05	291.40	287.80	288.47	270.54	695,111
2025-10-14	286.65	289.30	286.20	288.88	270.93	163,022
2025-10-13	288.90	290.50	286.90	288.25	270.34	893,489
2025-10-10	285.75	292.00	285.70	289.80	271.79	314,514
2025-10-09	285.65	287.00	285.10	286.02	268.25	164,355
2025-10-08	285.95	288.00	279.30	281.80	264.29	644,999
2025-10-07	286.50	287.80	284.60	286.45	268.65	98,053
2025-10-06	283.45	289.90	282.40	288.22	270.31	225,605
2025-10-03	282.85	285.40	282.70	283.88	266.24	25,929
2025-10-02	286.05	286.80	281.60	285.02	267.31	75,765
2025-10-01	283.45	286.75	283.40	285.46	267.72	206,756
2025-09-30	283.65	285.70	282.60	284.85	267.15	780,536
2025-09-29	282.35	284.00	281.00	283.33	265.73	168,346
2025-09-26	278.40	282.40	278.30	281.27	263.79	645,594
2025-09-25	277.15	277.30	274.70	276.78	259.58	2,059,333
2025-09-24	279.20	279.80	277.20	277.80	260.54	106,227
2025-09-23	277.35	280.10	275.40	278.73	261.41	74,852
2025-09-22	277.70	277.70	275.50	276.33	259.16	1,066,686
2025-09-19	274.45	279.50	273.60	279.15	261.80	248,218
2025-09-18	276.45	278.70	273.20	277.30	260.06	310,492
2025-09-17	274.25	276.20	273.80	274.99	257.90	70,698
2025-09-16	276.55	276.60	273.20	274.45	257.39	589,399
2025-09-15	275.35	278.20	275.20	277.54	260.29	121,685
2025-09-12	271.50	274.50	271.25	272.68	255.73	310,679
2025-09-11	272.00	273.40	271.05	272.55	255.61	137,744
2025-09-10	270.40	273.40	269.20	271.99	255.09	112,978
2025-09-09	270.95	273.70	268.00	270.28	253.48	169,194
2025-09-08	271.70	273.20	270.20	271.84	254.95	292,502
2025-09-05	267.25	268.00	265.20	267.06	250.47	119,852
2025-09-04	265.75	267.00	264.40	266.50	249.94	720,845
2025-09-03	265.90	266.50	263.50	264.03	247.63	207,139
2025-09-02	269.05	269.30	265.10	266.68	250.11	56,049
2025-09-01	267.30	270.10	267.00	269.00	252.29	2,013,791
2025-08-29	265.40	266.50	263.05	265.22	248.74	168,874
2025-08-28	269.85	270.50	266.10	267.30	250.69	381,230
2025-08-27	273.35	273.50	267.70	268.30	251.63	604,608
2025-08-26	273.60	273.60	271.30	272.67	255.72	316,665
2025-08-22	274.80	277.60	274.20	275.64	258.51	25,705
2025-08-21	273.20	275.40	272.80	274.35	257.30	454,258
2025-08-20	270.90	273.20	270.90	271.65	254.77	672,269
2025-08-19	272.30	273.70	271.30	273.11	256.14	553,549
2025-08-18	274.40	274.70	270.20	271.31	254.46	407,493
2025-08-15	276.90	277.00	274.10	275.10	258.00	83,508
2025-08-14	272.50	275.10	272.25	274.27	257.22	483,008
2025-08-13	270.45	272.45	270.00	271.52	254.65	334,584
2025-08-12	268.70	270.50	268.40	269.37	252.63	118,496
2025-08-11	268.20	269.00	267.20	267.50	250.88	1,053,648
2025-08-08	265.55	267.70	265.50	266.77	250.19	32,196
2025-08-07	263.90	266.20	263.80	266.05	249.52	198,128
2025-08-06	262.95	264.30	262.70	263.49	247.12	915,443
2025-08-05	263.65	263.80	260.65	262.17	245.88	1,102,991
2025-08-04	259.30	262.60	259.20	261.53	245.28	154,401

← NewerPage 5 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.