Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	222.00	222.60	220.80	222.30	172.88	1,630,661
2024-02-26	221.40	222.30	220.80	222.10	172.72	1,421,458
2024-02-23	222.40	222.70	218.30	221.40	172.18	2,770,752
2024-02-22	219.10	223.70	218.70	222.70	173.19	2,965,766
2024-02-21	218.00	219.40	217.10	218.20	169.69	1,776,836
2024-02-20	218.00	218.80	217.20	218.00	169.53	1,552,123
2024-02-19	218.50	220.80	218.00	218.40	169.85	2,030,785
2024-02-16	216.90	218.80	216.70	217.90	169.46	2,076,780
2024-02-15	213.20	216.60	212.70	216.00	167.98	2,742,311
2024-02-14	213.40	214.40	212.40	213.90	166.35	1,528,835
2024-02-13	214.00	215.40	212.70	213.40	165.96	2,806,544
2024-02-12	209.50	214.40	209.50	214.20	166.58	2,310,107
2024-02-09	210.40	210.90	208.40	209.10	162.61	2,052,274
2024-02-08	213.10	214.80	210.30	210.30	163.55	2,552,186
2024-02-07	211.40	216.20	211.40	212.70	165.41	3,035,149
2024-02-06	213.70	213.70	211.10	211.30	164.32	2,492,204
2024-02-05	214.50	216.70	211.80	212.10	164.95	2,860,219
2024-02-02	213.60	215.70	212.30	213.80	166.27	1,738,399
2024-02-01	212.80	214.50	210.50	211.80	164.71	2,104,534
2024-01-31	215.90	216.60	212.60	212.80	165.49	2,829,864
2024-01-30	213.60	215.90	213.10	215.00	167.20	2,226,872
2024-01-29	212.50	214.90	211.60	213.00	165.65	2,295,392
2024-01-26	213.30	214.90	211.00	212.30	165.10	2,851,413
2024-01-25	202.10	213.40	201.60	212.60	165.33	6,747,789
2024-01-24	197.00	202.80	195.75	201.70	156.86	6,764,360
2024-01-23	200.70	200.90	198.70	200.30	155.77	2,620,428
2024-01-22	198.70	200.40	197.95	199.80	155.38	2,217,315
2024-01-19	199.35	200.30	196.40	196.95	153.16	2,328,907
2024-01-18	198.75	199.65	196.75	198.60	154.45	2,681,677
2024-01-17	197.30	198.95	195.35	198.50	154.37	2,618,174
2024-01-16	206.30	206.30	198.55	198.55	154.41	4,402,847
2024-01-15	208.50	209.70	206.20	206.90	160.90	1,248,375
2024-01-12	206.00	208.40	206.00	207.60	161.45	1,872,484
2024-01-11	206.70	208.00	205.50	206.00	160.20	1,643,908
2024-01-10	205.00	206.40	203.50	206.00	160.20	1,264,543
2024-01-09	206.90	207.20	203.30	205.30	159.66	1,906,723
2024-01-08	206.10	208.00	206.00	206.90	160.90	1,767,571
2024-01-05	206.50	207.40	205.20	205.50	159.81	920,238
2024-01-04	202.40	207.70	202.40	207.20	161.14	2,190,650
2024-01-03	205.70	205.80	201.60	202.30	157.32	1,861,324
2024-01-02	203.00	205.50	202.90	204.20	158.80	1,723,851
2023-12-29	202.00	203.50	201.90	203.30	158.10	1,501,650
2023-12-28	202.00	202.50	201.10	201.70	156.86	1,087,615
2023-12-27	199.30	201.90	198.90	201.90	157.01	1,528,946
2023-12-22	197.25	200.00	196.80	199.35	155.03	1,698,965
2023-12-21	197.00	197.70	195.25	197.25	153.40	1,925,201
2023-12-20	200.90	202.70	195.90	197.70	153.75	5,058,246
2023-12-19	202.90	202.90	200.20	200.40	155.85	3,111,404
2023-12-18	203.40	205.30	202.40	203.10	157.95	2,467,449
2023-12-15	203.00	205.20	202.70	203.70	158.41	4,044,094
2023-12-14	203.20	204.10	200.80	202.00	157.09	3,763,571
2023-12-13	199.70	203.10	199.20	201.50	156.70	3,627,314
2023-12-12	200.70	202.70	199.70	199.70	155.30	1,896,069
2023-12-11	198.55	201.10	197.85	200.70	156.08	2,261,161
2023-12-08	197.75	198.85	196.20	198.55	154.41	1,985,986
2023-12-07	194.65	198.90	194.50	197.65	153.71	2,615,718
2023-12-06	196.45	197.10	194.95	194.95	151.61	2,675,170
2023-12-05	195.30	197.00	194.50	196.45	152.78	2,196,827
2023-12-04	194.05	195.90	194.00	195.80	152.27	1,611,036
2023-12-01	193.05	195.05	191.40	194.40	151.18	2,152,150

← NewerPage 12 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.