Swedbank AB ser A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 259.85 | 260.00 | 255.60 | 257.76 | 241.74 | 141,410 |
| 2025-07-31 | 262.45 | 263.05 | 261.10 | 262.19 | 245.89 | 179,785 |
| 2025-07-30 | 259.65 | 262.50 | 259.10 | 261.64 | 245.39 | 73,975 |
| 2025-07-29 | 257.55 | 261.05 | 256.80 | 260.61 | 244.41 | 166,941 |
| 2025-07-28 | 258.70 | 259.80 | 256.40 | 258.54 | 242.48 | 84,471 |
| 2025-07-25 | 256.80 | 259.20 | 256.30 | 257.10 | 241.12 | 176,858 |
| 2025-07-24 | 258.25 | 258.90 | 256.90 | 257.93 | 241.90 | 72,858 |
| 2025-07-23 | 254.45 | 256.20 | 252.80 | 254.45 | 238.64 | 429,264 |
| 2025-07-22 | 250.05 | 252.40 | 249.90 | 251.14 | 235.53 | 1,780,623 |
| 2025-07-21 | 248.30 | 250.60 | 246.20 | 248.45 | 233.01 | 90,030 |
| 2025-07-18 | 245.90 | 248.50 | 245.20 | 246.07 | 230.78 | 357,315 |
| 2025-07-17 | 248.15 | 249.80 | 242.70 | 244.04 | 228.87 | 2,277,252 |
| 2025-07-16 | 247.30 | 248.60 | 243.70 | 246.62 | 231.30 | 136,486 |
| 2025-07-15 | 252.60 | 253.30 | 249.85 | 250.93 | 235.34 | 149,155 |
| 2025-07-14 | 249.20 | 252.80 | 248.40 | 250.62 | 235.04 | 153,168 |
| 2025-07-11 | 257.15 | 257.40 | 249.70 | 251.49 | 235.86 | 42,033 |
| 2025-07-10 | 255.05 | 257.55 | 254.40 | 257.05 | 241.08 | 42,081 |
| 2025-07-09 | 252.45 | 254.80 | 252.40 | 253.77 | 238.00 | 164,330 |
| 2025-07-08 | 251.65 | 252.00 | 249.70 | 250.87 | 235.28 | 43,675 |
| 2025-07-07 | 251.45 | 252.90 | 251.10 | 252.00 | 236.35 | 552,638 |
| 2025-07-04 | 253.80 | 253.90 | 251.00 | 251.65 | 236.01 | 24,406 |
| 2025-07-03 | 251.85 | 254.60 | 251.30 | 252.62 | 236.93 | 244,086 |
| 2025-07-02 | 248.95 | 252.30 | 248.80 | 250.15 | 234.61 | 588,971 |
| 2025-07-01 | 251.20 | 251.60 | 248.10 | 249.23 | 233.75 | 437,936 |
| 2025-06-30 | 252.50 | 252.50 | 249.05 | 249.59 | 234.08 | 298,847 |
| 2025-06-27 | 248.25 | 251.70 | 247.20 | 249.06 | 233.59 | 86,055 |
| 2025-06-26 | 248.45 | 248.90 | 246.20 | 247.75 | 232.36 | 40,000 |
| 2025-06-25 | 250.15 | 250.60 | 247.65 | 249.23 | 233.75 | 1,438,194 |
| 2025-06-24 | 248.45 | 251.00 | 248.30 | 250.54 | 234.97 | 469,377 |
| 2025-06-23 | 245.55 | 247.10 | 244.30 | 245.25 | 230.01 | 1,751,998 |
| 2025-06-19 | 246.70 | 247.00 | 245.20 | 246.39 | 231.08 | 89,813 |
| 2025-06-18 | 246.25 | 248.30 | 246.10 | 247.25 | 231.89 | 315,717 |
| 2025-06-17 | 248.00 | 248.00 | 245.50 | 246.76 | 231.42 | 238,609 |
| 2025-06-16 | 246.90 | 249.60 | 246.90 | 248.82 | 233.35 | 570,169 |
| 2025-06-13 | 245.80 | 247.40 | 244.80 | 245.50 | 230.24 | 79,303 |
| 2025-06-12 | 248.65 | 250.10 | 246.70 | 248.86 | 233.40 | 268,388 |
| 2025-06-11 | 250.85 | 252.00 | 249.70 | 251.32 | 235.70 | 1,948,229 |
| 2025-06-10 | 251.30 | 252.60 | 250.20 | 250.81 | 235.22 | 632,062 |
| 2025-06-09 | 252.30 | 253.50 | 250.30 | 251.50 | 235.87 | 658,443 |
| 2025-06-05 | 257.00 | 257.10 | 251.30 | 254.02 | 238.23 | 533,453 |
| 2025-06-04 | 260.70 | 261.25 | 256.00 | 256.33 | 240.40 | 348,320 |
| 2025-06-03 | 262.05 | 262.20 | 257.90 | 260.07 | 243.91 | 2,143,204 |
| 2025-06-02 | 258.05 | 262.40 | 258.00 | 260.36 | 244.18 | 81,965 |
| 2025-05-30 | 256.40 | 260.00 | 256.20 | 258.31 | 242.26 | 1,825,149 |
| 2025-05-28 | 256.00 | 258.25 | 255.00 | 256.01 | 240.10 | 849,859 |
| 2025-05-27 | 256.35 | 257.30 | 255.65 | 256.20 | 240.28 | 285,569 |
| 2025-05-23 | 254.00 | 256.40 | 247.40 | 253.60 | 237.84 | 161,202 |
| 2025-05-22 | 257.05 | 257.50 | 251.65 | 253.90 | 238.12 | 1,600,963 |
| 2025-05-21 | 259.45 | 260.00 | 256.50 | 258.20 | 242.16 | 450,313 |
| 2025-05-20 | 257.15 | 260.20 | 257.00 | 259.20 | 243.09 | 170,042 |
| 2025-05-19 | 254.85 | 257.40 | 253.80 | 256.80 | 240.84 | 247,489 |
| 2025-05-16 | 253.25 | 256.20 | 253.10 | 253.47 | 237.72 | 339,906 |
| 2025-05-15 | 248.95 | 254.50 | 248.95 | 253.70 | 237.94 | 182,846 |
| 2025-05-14 | 248.55 | 250.00 | 248.40 | 249.10 | 233.62 | 106,269 |
| 2025-05-13 | 250.40 | 250.75 | 247.40 | 248.10 | 232.68 | 48,571 |
| 2025-05-12 | 246.55 | 251.00 | 246.30 | 250.34 | 234.78 | 3,937,701 |
| 2025-05-09 | 246.50 | 247.70 | 244.20 | 245.33 | 230.08 | 76,940 |
| 2025-05-08 | 246.20 | 247.10 | 244.10 | 245.80 | 230.53 | 120,386 |
| 2025-05-07 | 241.70 | 246.40 | 241.70 | 245.70 | 230.43 | 232,761 |
| 2025-05-06 | 243.50 | 244.10 | 239.80 | 240.70 | 225.74 | 1,171,183 |
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.