Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	215.20	216.20	214.70	215.30	179.11	1,485,923
2024-05-24	214.90	215.60	212.80	215.10	178.94	2,208,545
2024-05-23	216.00	218.60	215.30	218.50	181.77	1,791,008
2024-05-22	216.70	216.80	212.10	216.10	179.78	1,745,165
2024-05-21	218.20	218.20	214.10	217.00	180.52	1,969,332
2024-05-20	218.50	220.00	218.10	219.00	182.19	1,109,818
2024-05-17	216.60	218.80	216.30	218.40	181.69	1,405,407
2024-05-16	217.10	217.70	215.00	217.20	180.69	1,761,906
2024-05-15	219.10	219.80	215.70	217.10	180.61	1,905,294
2024-05-14	221.50	222.90	217.70	218.70	181.94	1,906,794
2024-05-13	219.30	221.60	218.00	221.60	184.35	2,047,527
2024-05-10	212.30	219.50	211.60	219.40	182.52	2,654,192
2024-05-08	218.60	219.00	212.70	212.70	176.95	1,867,709
2024-05-07	217.80	219.00	215.50	219.00	182.19	1,651,945
2024-05-06	213.00	217.40	212.40	217.40	180.86	2,011,943
2024-05-03	209.90	212.20	209.80	212.10	176.45	1,778,635
2024-05-02	212.30	212.40	208.30	209.20	174.04	2,573,535
2024-04-30	212.10	212.70	210.40	212.40	176.70	1,439,822
2024-04-29	210.30	211.90	209.20	211.90	176.28	2,002,840
2024-04-26	210.90	210.90	208.50	209.40	174.20	1,748,646
2024-04-25	210.70	213.30	206.80	210.00	174.70	4,047,888
2024-04-24	210.00	212.70	206.60	208.00	173.04	6,440,888
2024-04-23	216.70	220.90	215.90	219.20	182.35	2,189,022
2024-04-22	215.00	216.80	213.50	216.10	179.78	1,750,056
2024-04-19	211.80	214.90	211.10	214.80	178.69	1,706,273
2024-04-18	212.30	213.30	210.40	213.10	177.28	2,849,444
2024-04-17	210.30	213.40	210.10	211.40	175.87	2,267,614
2024-04-16	211.80	212.10	208.90	209.30	174.12	3,034,656
2024-04-15	216.60	218.00	214.70	214.90	178.78	1,763,175
2024-04-12	217.50	219.60	215.50	215.50	179.28	2,125,585
2024-04-11	221.00	221.50	215.00	216.50	180.11	2,394,296
2024-04-10	218.80	223.30	218.80	221.30	184.10	2,908,138
2024-04-09	222.30	222.70	218.40	218.40	181.69	2,141,161
2024-04-08	217.50	222.30	217.50	222.30	184.93	2,990,486
2024-04-05	212.40	218.70	211.70	217.40	180.86	3,244,370
2024-04-04	214.70	215.70	212.20	214.40	178.36	2,576,802
2024-04-03	213.40	216.90	213.40	214.70	178.61	2,930,236
2024-04-02	213.30	214.80	212.30	213.30	177.45	3,455,064
2024-03-28	211.50	212.80	209.30	212.30	176.61	2,331,181
2024-03-27	217.20	218.90	209.70	210.30	174.95	8,858,999
2024-03-26	226.60	232.90	226.40	232.40	180.73	4,620,121
2024-03-25	224.50	227.40	224.40	226.60	176.22	2,588,988
2024-03-22	230.30	231.50	223.80	224.00	174.20	4,725,123
2024-03-21	227.40	230.40	225.60	230.30	179.10	3,337,347
2024-03-20	227.00	227.00	224.50	226.50	176.14	1,855,597
2024-03-19	225.50	227.30	224.10	227.00	176.53	2,694,923
2024-03-18	228.90	229.30	224.50	225.00	174.98	2,457,397
2024-03-15	231.50	232.90	226.60	228.40	177.62	4,594,511
2024-03-14	232.90	233.70	231.60	231.80	180.27	2,460,282
2024-03-13	232.50	233.20	230.60	232.80	181.04	2,694,356
2024-03-12	229.20	232.60	228.50	232.40	180.73	2,071,539
2024-03-11	230.50	230.50	228.20	228.50	177.70	2,227,156
2024-03-08	231.10	233.80	230.70	231.10	179.72	1,999,784
2024-03-07	229.10	231.30	228.30	231.20	179.80	2,591,251
2024-03-06	230.30	232.40	229.50	229.70	178.63	2,008,296
2024-03-05	229.00	230.80	227.50	230.30	179.10	2,116,580
2024-03-04	229.10	229.70	227.70	229.20	178.24	1,398,396
2024-03-01	228.90	231.40	228.00	229.10	178.17	2,383,619
2024-02-29	224.40	228.60	221.10	227.40	176.84	5,265,249
2024-02-28	222.30	226.50	222.30	224.30	174.43	2,351,754

← NewerPage 11 of 21 · 1,257 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.