Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	210.50	212.40	210.30	211.20	175.70	1,343,814
2024-08-20	213.60	213.90	209.50	210.50	175.12	1,579,087
2024-08-19	212.80	214.30	212.30	213.50	177.61	1,548,788
2024-08-16	212.20	213.80	212.00	212.80	177.03	1,492,546
2024-08-15	210.30	213.30	207.50	212.00	176.37	2,093,260
2024-08-14	209.20	210.40	208.40	209.40	174.20	1,288,774
2024-08-13	208.30	209.20	207.10	208.20	173.20	1,015,143
2024-08-12	210.00	210.30	206.80	207.10	172.29	1,531,853
2024-08-09	208.50	210.10	207.60	208.90	173.79	1,015,811
2024-08-08	205.60	208.70	202.90	207.60	172.70	1,524,686
2024-08-07	204.80	208.20	203.60	207.30	172.46	1,880,161
2024-08-06	207.50	209.00	199.15	202.30	168.30	3,170,904
2024-08-05	207.10	208.90	199.80	205.90	171.29	4,677,518
2024-08-02	220.00	220.10	214.40	215.00	178.86	2,823,976
2024-08-01	227.20	227.30	221.30	221.80	184.52	1,751,655
2024-07-31	229.30	229.50	227.20	228.00	189.68	1,323,482
2024-07-30	226.80	228.80	226.80	228.00	189.68	1,084,682
2024-07-29	227.00	228.90	226.30	226.50	188.43	1,542,702
2024-07-26	224.10	226.20	223.70	226.20	188.18	1,486,664
2024-07-25	222.30	224.70	221.00	224.70	186.93	1,145,119
2024-07-24	224.10	224.80	222.50	224.20	186.51	1,350,920
2024-07-23	224.60	225.80	223.50	225.00	187.18	1,645,078
2024-07-22	221.60	223.80	220.30	223.70	186.10	1,698,295
2024-07-19	219.00	221.90	218.70	220.30	183.27	1,706,037
2024-07-18	216.00	220.50	215.50	220.50	183.44	3,465,342
2024-07-17	213.80	215.10	212.70	215.00	178.86	1,679,165
2024-07-16	216.00	216.10	212.60	213.80	177.86	2,948,074
2024-07-15	219.10	219.50	215.80	216.60	180.19	1,733,294
2024-07-12	218.70	220.60	217.10	220.40	183.35	1,976,481
2024-07-11	215.20	219.10	215.00	218.80	182.02	2,411,044
2024-07-10	212.00	214.70	210.80	214.60	178.53	1,781,167
2024-07-09	214.90	214.90	210.80	211.40	175.87	2,916,704
2024-07-08	218.70	218.80	215.50	215.80	179.53	1,822,267
2024-07-05	220.10	221.00	218.50	218.90	182.11	1,287,751
2024-07-04	218.10	221.50	218.00	220.10	183.10	1,884,556
2024-07-03	217.10	217.60	215.20	216.70	180.28	1,710,208
2024-07-02	222.20	222.40	214.90	215.60	179.36	2,596,379
2024-07-01	219.90	222.60	219.10	222.60	185.18	1,655,692
2024-06-28	217.80	219.40	217.30	218.10	181.44	1,768,235
2024-06-27	215.00	217.40	214.50	216.50	180.11	1,534,426
2024-06-26	215.30	218.50	213.70	214.80	178.69	2,290,334
2024-06-25	218.00	218.40	214.70	215.10	178.94	1,457,263
2024-06-24	213.30	218.00	212.30	218.00	181.36	2,081,791
2024-06-20	212.30	214.40	212.00	213.90	177.95	8,107,929
2024-06-19	211.80	213.30	210.30	211.90	176.28	1,390,681
2024-06-18	212.40	212.40	210.10	211.50	175.95	1,702,419
2024-06-17	214.40	216.40	210.40	212.00	176.37	2,662,963
2024-06-14	215.70	217.70	211.20	214.60	178.53	2,445,387
2024-06-13	218.90	218.90	215.40	215.60	179.36	3,222,846
2024-06-12	216.40	220.30	216.40	219.50	182.60	2,537,633
2024-06-11	216.00	216.70	213.70	216.00	179.69	1,952,806
2024-06-10	218.50	218.50	213.70	215.60	179.36	3,171,870
2024-06-07	215.30	221.00	215.30	220.20	183.19	2,825,248
2024-06-05	215.20	215.90	213.60	214.80	178.69	1,513,875
2024-06-04	220.00	220.00	214.40	214.40	178.36	2,249,271
2024-06-03	219.40	221.70	219.10	220.00	183.02	1,971,088
2024-05-31	216.20	218.20	215.60	218.10	181.44	3,632,512
2024-05-30	214.30	216.50	213.90	216.20	179.86	1,104,457
2024-05-29	216.30	217.00	213.80	214.70	178.61	1,270,949
2024-05-28	216.00	217.70	215.90	217.20	180.69	1,523,864

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	29.8000 SEK
2025-03-27	21.7000 SEK
2024-03-27	15.1500 SEK
2023-03-31	9.7500 SEK
2022-03-31	11.2500 SEK
2021-10-29	7.3000 SEK
2021-03-26	2.9000 SEK
2021-02-16	4.3500 SEK
2020-03-27	8.8000 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.