Swedbank AB ser A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	238.95	239.80	236.20	237.11	203.93	192,987
2025-02-03	235.95	239.10	235.50	237.60	204.35	889,868
2025-01-31	244.85	245.00	241.50	242.83	208.85	57,938
2025-01-30	242.90	244.80	241.10	243.09	209.07	1,147,028
2025-01-29	242.05	243.65	239.00	242.60	208.65	648,759
2025-01-28	244.75	248.70	241.40	244.50	210.29	4,369,636
2025-01-27	244.75	246.00	243.80	245.50	211.15	273,645
2025-01-24	246.50	246.50	243.30	245.18	210.87	204,224
2025-01-23	248.90	250.20	243.00	246.70	212.18	276,119
2025-01-22	238.40	240.20	236.60	236.80	203.66	92,638
2025-01-21	236.65	238.90	236.20	237.13	203.94	588,802
2025-01-20	233.60	234.30	232.10	233.00	200.40	1,770,557
2025-01-17	232.50	234.10	231.90	232.77	200.20	2,058,712
2025-01-16	234.35	234.50	231.50	232.00	199.53	68,665
2025-01-15	231.30	234.20	230.90	233.80	201.08	62,511
2025-01-14	228.45	231.40	228.00	230.40	198.16	306,079
2025-01-13	225.55	228.60	225.30	228.30	196.35	229,783
2025-01-10	225.85	227.00	224.30	224.92	193.45	839,210
2025-01-09	226.95	228.10	224.30	225.40	193.86	1,154,132
2025-01-08	227.80	228.50	225.80	227.67	195.81	70,001
2025-01-07	226.40	229.10	226.20	227.60	195.75	35,195
2025-01-03	220.40	225.10	220.40	221.40	190.42	103,161
2025-01-02	218.50	221.90	215.50	219.60	188.87	24,576
2024-12-30	217.50	218.80	217.20	218.09	187.57	400,862
2024-12-27	215.95	218.20	215.70	217.60	187.15	30,118
2024-12-23	213.85	215.80	213.60	215.70	185.52	54,620
2024-12-20	214.50	214.50	209.90	213.20	183.37	345,338
2024-12-19	215.60	216.80	214.30	216.70	186.38	43,731
2024-12-18	216.60	218.70	215.80	217.35	186.94	125,092
2024-12-17	217.55	218.10	213.20	216.20	185.95	109,500
2024-12-16	218.45	219.80	217.60	217.86	187.37	71,455
2024-12-13	218.65	219.80	217.20	218.90	188.27	101,058
2024-12-12	219.25	219.90	218.60	219.09	188.43	1,034,385
2024-12-11	218.95	221.40	218.90	219.40	188.70	499,239
2024-12-10	220.95	222.30	219.15	219.30	188.61	81,415
2024-12-09	220.35	221.60	220.00	220.80	189.90	4,081,207
2024-12-06	221.15	221.60	219.20	219.50	188.78	33,270
2024-12-05	217.40	221.60	216.80	221.60	190.59	615,195
2024-12-04	219.45	220.00	215.10	218.00	187.49	346,913
2024-12-03	216.85	219.60	216.60	219.60	188.87	821,555
2024-12-02	212.50	217.70	212.00	216.50	186.20	45,006
2024-11-29	212.65	214.40	208.40	213.80	183.88	101,821
2024-11-28	211.00	214.00	211.00	213.50	183.62	30,754
2024-11-27	208.50	210.50	208.20	208.50	179.32	2,339,889
2024-11-26	208.70	210.70	208.10	209.40	180.10	449,655
2024-11-25	213.50	213.60	209.80	210.30	180.87	1,255,816
2024-11-22	216.15	216.30	211.70	212.90	183.11	227,564
2024-11-21	214.30	215.70	212.50	214.10	184.14	181,942
2024-11-20	215.35	217.10	214.10	214.10	184.14	1,243,438
2024-11-19	218.25	219.40	212.10	214.30	184.31	41,400
2024-11-18	217.40	220.10	216.70	217.00	186.63	1,640,126
2024-11-15	215.25	217.20	215.20	216.40	186.12	96,130
2024-11-14	214.95	216.60	214.50	216.40	186.12	75,995
2024-11-13	214.55	215.30	213.00	214.10	184.14	2,389,758
2024-11-12	217.75	218.10	214.40	214.60	184.57	638,269
2024-11-11	218.20	219.40	217.50	218.90	188.27	104,564
2024-11-08	219.55	219.70	215.70	216.40	186.12	1,133,349
2024-11-07	220.45	223.60	218.30	220.90	189.99	976,470
2024-11-06	222.70	224.10	218.60	222.70	191.54	114,527
2024-11-05	223.85	224.00	220.70	221.90	190.85	3,164,893

← NewerPage 8 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.