Swedbank AB ser A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	220.15	223.80	220.00	223.50	192.22	2,323,124
2024-11-01	216.70	219.90	216.40	218.90	188.27	706,188
2024-10-31	215.90	217.50	215.00	216.20	185.95	50,402
2024-10-30	218.95	219.80	216.10	216.80	186.46	706,672
2024-10-29	218.80	220.60	218.80	219.90	189.13	83,548
2024-10-28	215.50	218.50	215.50	218.20	187.67	236,684
2024-10-25	213.15	216.60	213.00	214.93	184.86	188,689
2024-10-24	217.30	217.30	212.90	212.90	183.11	251,898
2024-10-23	219.55	220.70	215.20	218.00	187.49	10,218,390
2024-10-22	205.75	208.60	205.30	205.90	177.09	147,205
2024-10-21	206.30	207.80	205.70	206.90	177.95	708,907
2024-10-18	206.75	209.10	206.30	208.60	179.41	1,193,009
2024-10-17	205.55	209.40	205.40	208.13	179.00	299,208
2024-10-16	204.80	205.20	203.00	204.20	175.63	79,757
2024-10-15	206.15	206.60	204.40	206.30	177.43	2,307,116
2024-10-14	207.55	207.70	205.80	206.10	177.26	2,700,058
2024-10-11	206.85	207.70	205.30	207.50	178.46	44,625
2024-10-10	206.35	207.90	205.40	207.00	178.03	2,041,191
2024-10-09	204.90	206.20	204.10	205.73	176.94	175,115
2024-10-08	204.70	208.30	204.70	207.00	178.03	192,258
2024-10-07	206.30	206.70	204.50	205.80	177.00	85,371
2024-10-04	204.95	207.00	204.20	205.00	176.31	1,996,663
2024-10-03	210.20	210.40	203.60	204.70	176.06	118,237
2024-10-02	209.95	211.30	209.10	211.20	181.65	992,643
2024-10-01	215.25	215.50	208.90	215.30	185.17	248,738
2024-09-30	217.10	218.00	214.90	215.30	185.17	103,562
2024-09-27	217.55	218.40	216.50	217.39	186.97	2,034,669
2024-09-26	216.20	218.50	216.00	218.00	187.49	112,902
2024-09-25	217.05	217.70	214.60	214.70	184.66	115,803
2024-09-24	218.90	220.00	217.60	218.00	187.49	105,242
2024-09-23	219.80	224.10	215.90	217.80	187.32	133,543
2024-09-20	220.15	221.80	218.20	221.42	190.44	337,131
2024-09-19	218.15	221.00	217.50	220.40	189.56	191,402
2024-09-18	218.65	219.30	215.60	216.70	186.38	1,173,296
2024-09-17	217.90	219.40	217.90	218.40	187.84	35,212
2024-09-16	216.75	217.60	216.40	217.00	186.63	393,566
2024-09-13	218.10	219.30	214.20	217.50	187.06	121,951
2024-09-12	219.50	221.70	217.50	218.72	188.11	307,886
2024-09-11	217.75	218.90	216.10	217.30	186.89	95,640
2024-09-10	220.80	222.80	217.00	221.00	190.07	66,064
2024-09-09	218.75	220.80	218.60	220.80	189.90	42,497
2024-09-06	220.30	220.40	216.50	217.30	186.89	103,868
2024-09-05	216.50	221.50	216.10	221.10	190.16	83,563
2024-09-04	215.90	218.60	215.70	216.60	186.29	3,682,003
2024-09-03	219.80	220.40	218.00	218.40	187.84	71,264
2024-09-02	219.80	222.00	219.80	220.80	189.90	2,811,060
2024-08-30	218.60	220.10	218.30	219.40	188.70	89,598
2024-08-29	216.90	220.00	216.90	218.70	188.10	74,255
2024-08-28	217.35	218.10	216.00	217.60	187.15	493,689
2024-08-27	217.30	217.80	216.60	217.80	187.32	42,300
2024-08-23	214.40	217.50	214.40	216.90	186.55	81,810
2024-08-22	211.20	213.70	211.20	213.40	183.54	1,253,927
2024-08-21	210.65	212.20	210.30	210.95	181.43	4,333,534
2024-08-20	213.65	213.70	209.60	210.50	181.04	381,832
2024-08-19	212.80	214.20	212.30	213.30	183.45	105,090
2024-08-16	212.55	213.40	212.10	212.80	183.02	85,613
2024-08-15	210.25	212.00	207.40	212.00	182.33	179,668
2024-08-14	209.25	210.20	208.60	209.40	180.10	214,590
2024-08-13	208.00	209.10	207.20	208.20	179.07	48,916
2024-08-12	210.00	210.00	207.00	207.10	178.12	44,422

← NewerPage 9 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.