Swedbank AB ser A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 241.30 | 242.50 | 239.25 | 241.89 | 226.86 | 208,828 |
| 2025-04-30 | 235.65 | 239.90 | 235.00 | 238.89 | 224.05 | 3,545,685 |
| 2025-04-29 | 230.20 | 235.50 | 228.10 | 233.94 | 219.40 | 405,323 |
| 2025-04-28 | 225.90 | 228.30 | 225.70 | 227.17 | 213.05 | 366,042 |
| 2025-04-25 | 224.95 | 225.90 | 223.90 | 225.01 | 211.02 | 3,934,742 |
| 2025-04-24 | 222.40 | 226.50 | 221.80 | 223.50 | 209.61 | 182,439 |
| 2025-04-23 | 223.60 | 224.60 | 219.50 | 221.67 | 207.90 | 160,471 |
| 2025-04-22 | 219.35 | 220.90 | 218.70 | 219.90 | 206.24 | 75,242 |
| 2025-04-17 | 220.05 | 220.70 | 217.80 | 218.43 | 204.86 | 38,930 |
| 2025-04-16 | 220.20 | 221.90 | 218.20 | 220.10 | 206.42 | 1,174,837 |
| 2025-04-15 | 217.35 | 221.70 | 217.05 | 218.86 | 205.26 | 132,285 |
| 2025-04-14 | 215.80 | 217.00 | 213.10 | 214.71 | 201.37 | 526,129 |
| 2025-04-11 | 208.50 | 211.70 | 206.10 | 207.88 | 194.96 | 2,863,884 |
| 2025-04-10 | 215.95 | 216.50 | 206.60 | 209.67 | 196.64 | 3,272,033 |
| 2025-04-09 | 194.35 | 199.10 | 194.05 | 198.04 | 185.74 | 2,180,901 |
| 2025-04-08 | 201.63 | 203.50 | 196.45 | 201.65 | 189.12 | 8,001,956 |
| 2025-04-07 | 187.58 | 205.20 | 187.15 | 195.24 | 183.11 | 620,182 |
| 2025-04-04 | 219.05 | 219.10 | 201.40 | 204.46 | 191.75 | 4,549,677 |
| 2025-04-03 | 222.45 | 224.40 | 220.95 | 221.60 | 207.83 | 1,885,202 |
| 2025-04-02 | 226.90 | 227.40 | 223.70 | 227.20 | 213.08 | 8,948,471 |
| 2025-04-01 | 226.80 | 228.50 | 224.50 | 226.54 | 212.47 | 468,798 |
| 2025-03-31 | 229.45 | 229.50 | 225.50 | 227.00 | 212.89 | 386,292 |
| 2025-03-28 | 233.25 | 233.90 | 230.00 | 231.90 | 217.49 | 5,679,884 |
| 2025-03-27 | 231.60 | 236.50 | 229.90 | 235.00 | 220.40 | 2,740,070 |
| 2025-03-26 | 263.55 | 263.60 | 255.55 | 261.60 | 224.99 | 1,772,692 |
| 2025-03-25 | 259.95 | 263.30 | 259.90 | 262.50 | 225.77 | 433,320 |
| 2025-03-24 | 261.60 | 261.80 | 258.60 | 259.56 | 223.24 | 13,904,910 |
| 2025-03-21 | 263.30 | 263.60 | 259.80 | 261.05 | 224.52 | 3,780,820 |
| 2025-03-20 | 264.00 | 265.90 | 260.40 | 262.27 | 225.57 | 224,073 |
| 2025-03-19 | 266.50 | 266.70 | 263.70 | 264.00 | 227.06 | 2,081,241 |
| 2025-03-18 | 264.45 | 266.80 | 264.20 | 265.80 | 228.61 | 175,529 |
| 2025-03-17 | 262.80 | 263.50 | 261.75 | 263.16 | 226.33 | 668,403 |
| 2025-03-14 | 259.05 | 263.20 | 258.00 | 263.00 | 226.20 | 7,157,427 |
| 2025-03-13 | 258.35 | 261.40 | 258.00 | 259.35 | 223.05 | 136,532 |
| 2025-03-12 | 262.45 | 262.50 | 256.20 | 257.90 | 221.81 | 242,365 |
| 2025-03-11 | 263.90 | 264.50 | 259.10 | 264.00 | 227.06 | 10,657,020 |
| 2025-03-10 | 263.30 | 265.00 | 260.80 | 263.36 | 226.51 | 6,251,328 |
| 2025-03-07 | 261.10 | 263.50 | 258.20 | 258.90 | 222.67 | 153,068 |
| 2025-03-06 | 262.10 | 262.65 | 259.10 | 261.60 | 224.99 | 6,776,490 |
| 2025-03-05 | 256.70 | 260.30 | 255.60 | 259.40 | 223.10 | 7,161,386 |
| 2025-03-04 | 258.75 | 258.80 | 251.90 | 253.61 | 218.12 | 379,480 |
| 2025-03-03 | 259.00 | 261.70 | 256.40 | 256.60 | 220.69 | 65,344 |
| 2025-02-28 | 260.10 | 260.50 | 257.30 | 258.42 | 222.26 | 112,942 |
| 2025-02-27 | 259.95 | 261.80 | 259.20 | 260.30 | 223.87 | 87,142 |
| 2025-02-26 | 257.90 | 261.40 | 257.90 | 261.10 | 224.56 | 176,840 |
| 2025-02-25 | 255.35 | 258.80 | 254.20 | 258.10 | 221.98 | 133,903 |
| 2025-02-24 | 255.50 | 256.20 | 252.90 | 254.66 | 219.02 | 163,712 |
| 2025-02-21 | 252.80 | 255.60 | 252.80 | 254.49 | 218.87 | 270,159 |
| 2025-02-20 | 253.45 | 255.30 | 252.50 | 252.80 | 217.42 | 1,220,459 |
| 2025-02-19 | 257.00 | 257.90 | 253.50 | 253.95 | 218.41 | 1,571,472 |
| 2025-02-18 | 257.65 | 259.80 | 257.30 | 258.34 | 222.19 | 3,574,795 |
| 2025-02-17 | 253.50 | 257.40 | 253.50 | 257.11 | 221.13 | 67,320 |
| 2025-02-14 | 252.65 | 254.10 | 251.75 | 253.16 | 217.74 | 88,186 |
| 2025-02-13 | 251.75 | 253.80 | 250.80 | 252.77 | 217.40 | 158,744 |
| 2025-02-12 | 249.90 | 251.80 | 249.30 | 249.80 | 214.85 | 1,256,564 |
| 2025-02-11 | 247.55 | 249.90 | 246.40 | 247.00 | 212.43 | 2,112,057 |
| 2025-02-10 | 247.80 | 250.10 | 247.10 | 247.90 | 213.21 | 108,608 |
| 2025-02-07 | 245.80 | 247.80 | 245.80 | 247.39 | 212.78 | 215,491 |
| 2025-02-06 | 242.45 | 245.70 | 241.40 | 245.60 | 211.23 | 154,518 |
| 2025-02-05 | 240.90 | 242.90 | 240.50 | 241.20 | 207.45 | 1,643,233 |
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.