Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	193.70	194.00	191.10	192.05	149.35	2,321,026
2023-09-06	194.85	194.85	191.70	193.65	150.60	1,940,100
2023-09-05	193.60	197.15	192.75	195.20	151.80	2,196,540
2023-09-04	194.85	197.50	193.75	193.75	150.68	1,684,322
2023-09-01	194.15	194.95	193.25	194.10	150.95	1,627,641
2023-08-31	194.55	195.50	194.10	194.15	150.99	2,852,668
2023-08-30	194.80	195.65	194.35	194.55	151.30	1,689,810
2023-08-29	193.45	194.85	193.05	194.40	151.18	1,498,143
2023-08-28	191.90	194.20	191.90	193.45	150.44	1,241,159
2023-08-25	190.00	192.00	189.20	190.80	148.38	1,383,511
2023-08-24	190.00	191.70	189.85	190.30	147.99	1,304,648
2023-08-23	190.00	190.85	188.55	189.85	147.64	2,039,507
2023-08-22	191.50	192.15	190.30	190.35	148.03	1,261,627
2023-08-21	192.00	192.85	190.75	191.10	148.61	1,883,550
2023-08-18	191.50	192.30	189.35	191.95	149.28	1,920,120
2023-08-17	194.35	195.15	192.60	193.00	150.09	2,189,184
2023-08-16	191.65	195.55	191.35	194.00	150.87	2,275,272
2023-08-15	194.85	195.50	192.10	192.45	149.66	1,874,240
2023-08-14	196.10	196.80	194.10	194.85	151.53	1,760,656
2023-08-11	196.65	197.65	195.85	196.70	152.97	1,668,291
2023-08-10	193.80	197.05	193.35	196.95	153.16	2,699,293
2023-08-09	192.25	193.80	191.95	193.15	150.21	1,714,585
2023-08-08	190.65	192.50	189.25	190.85	148.42	1,622,033
2023-08-07	191.00	193.00	190.40	192.95	150.05	1,078,529
2023-08-04	190.90	192.90	190.65	192.10	149.39	1,116,593
2023-08-03	189.60	190.80	188.45	190.10	147.84	1,584,683
2023-08-02	190.00	191.15	186.85	189.60	147.45	1,988,792
2023-08-01	192.25	193.60	191.65	192.30	149.55	1,190,625
2023-07-31	191.45	193.80	191.40	192.95	150.05	1,815,978
2023-07-28	195.10	195.75	191.15	191.45	148.89	2,483,786
2023-07-27	194.55	196.15	193.45	195.20	151.80	2,308,309
2023-07-26	195.70	196.70	192.60	193.85	150.75	2,324,620
2023-07-25	193.00	196.35	192.50	196.15	152.54	2,649,458
2023-07-24	191.85	192.90	190.35	192.75	149.90	1,313,721
2023-07-21	190.80	191.85	188.90	191.85	149.20	2,167,749
2023-07-20	190.00	190.90	187.70	190.20	147.91	2,293,805
2023-07-19	193.90	195.05	187.70	189.60	147.45	4,382,033
2023-07-18	194.85	195.00	187.25	193.35	150.36	5,305,285
2023-07-17	188.60	190.10	186.80	189.85	147.64	2,604,548
2023-07-14	189.00	189.75	186.85	187.95	146.16	1,855,448
2023-07-13	186.25	188.85	184.35	188.25	146.40	1,615,903
2023-07-12	184.00	186.40	184.00	186.40	144.96	1,659,677
2023-07-11	181.05	184.65	180.90	184.65	143.60	1,454,090
2023-07-10	183.20	184.10	181.30	181.55	141.19	1,404,740
2023-07-07	183.05	184.60	181.25	183.60	142.78	1,595,153
2023-07-06	186.00	186.00	182.25	183.00	142.32	2,207,933
2023-07-05	184.80	187.75	184.10	186.70	145.19	2,575,751
2023-07-04	184.15	186.25	184.15	185.35	144.14	1,808,812
2023-07-03	182.45	186.05	182.45	184.05	143.13	1,637,074
2023-06-30	181.00	182.65	180.50	181.85	141.42	1,779,237
2023-06-29	178.10	181.30	178.10	180.75	140.57	1,838,354
2023-06-28	179.50	180.70	177.40	178.00	138.43	2,363,170
2023-06-27	180.65	181.55	176.25	179.10	139.28	2,116,042
2023-06-26	176.85	180.45	173.15	180.25	140.18	2,650,768
2023-06-22	183.95	184.60	178.15	178.30	138.66	3,646,526
2023-06-21	184.75	187.45	184.70	187.00	145.43	2,709,594
2023-06-20	183.00	185.70	183.00	184.75	143.68	2,783,748
2023-06-19	185.90	186.20	183.40	183.40	142.63	2,992,225
2023-06-16	179.55	186.25	179.55	186.10	144.73	6,923,880
2023-06-15	177.85	179.95	177.25	178.85	139.09	3,176,912

← NewerPage 14 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.