Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	175.75	177.25	172.70	175.35	136.37	2,362,626
2023-06-13	177.65	178.45	176.05	177.35	137.92	1,935,430
2023-06-12	179.75	180.70	176.55	177.00	137.65	1,971,317
2023-06-09	178.00	179.95	177.95	179.30	139.44	2,433,821
2023-06-08	179.70	180.65	177.25	177.30	137.88	1,929,134
2023-06-07	176.10	179.95	176.10	178.95	139.17	2,925,918
2023-06-05	174.55	177.10	173.50	174.20	135.47	2,232,365
2023-06-02	170.80	174.55	170.80	174.20	135.47	2,734,657
2023-06-01	167.60	170.85	166.80	170.05	132.24	2,697,333
2023-05-31	166.05	168.35	165.60	166.05	129.13	6,497,632
2023-05-30	169.60	171.45	167.45	167.45	130.22	2,193,151
2023-05-29	171.00	171.60	168.80	169.60	131.89	1,209,994
2023-05-26	169.35	170.65	167.75	170.30	132.44	1,988,495
2023-05-25	169.00	170.35	167.55	168.65	131.16	2,217,099
2023-05-24	170.25	171.45	168.10	169.20	131.58	2,245,775
2023-05-23	169.50	172.05	169.20	171.65	133.49	1,778,612
2023-05-22	167.65	170.00	167.65	169.25	131.62	2,106,437
2023-05-19	170.90	171.25	167.95	168.20	130.81	3,175,904
2023-05-17	167.45	169.70	167.45	169.15	131.54	1,054,245
2023-05-16	167.80	170.70	167.40	168.45	131.00	2,372,648
2023-05-15	166.60	168.85	165.75	168.75	131.23	2,196,935
2023-05-12	167.35	169.30	165.00	165.95	129.06	2,457,925
2023-05-11	164.75	168.00	161.60	165.50	128.71	4,036,979
2023-05-10	166.90	168.65	161.90	164.10	127.62	3,778,467
2023-05-09	171.00	171.05	165.90	166.75	129.68	3,075,899
2023-05-08	172.30	173.30	170.15	171.15	133.10	2,275,635
2023-05-05	170.10	173.20	169.50	171.95	133.72	2,457,277
2023-05-04	170.85	170.90	168.75	169.10	131.51	3,409,418
2023-05-03	174.30	174.30	171.50	171.85	133.64	3,538,893
2023-05-02	178.10	178.50	172.75	172.90	134.46	3,825,405
2023-04-28	183.60	184.85	177.15	178.00	138.43	4,896,964
2023-04-27	177.90	187.40	175.65	183.40	142.63	4,472,317
2023-04-26	185.35	186.45	178.65	184.80	143.72	5,156,799
2023-04-25	184.30	185.05	182.30	183.50	142.70	2,322,684
2023-04-24	184.25	186.00	183.80	185.90	144.57	1,539,871
2023-04-21	184.30	185.65	183.55	184.95	143.83	2,214,755
2023-04-20	185.75	188.35	184.25	184.25	143.29	2,665,606
2023-04-19	182.40	185.85	181.45	185.10	143.95	3,126,790
2023-04-18	182.40	183.35	181.55	182.40	141.85	1,910,105
2023-04-17	183.20	184.20	179.80	180.15	140.10	2,987,128
2023-04-14	181.20	184.75	179.10	184.30	143.33	4,233,171
2023-04-13	177.05	180.45	176.15	180.45	140.33	4,231,937
2023-04-12	178.10	179.10	175.80	177.05	137.69	3,355,142
2023-04-11	176.35	178.50	175.60	178.10	138.50	4,292,989
2023-04-06	171.00	174.30	170.30	173.90	135.24	1,722,297
2023-04-05	169.25	170.75	167.25	169.50	131.82	3,178,967
2023-04-04	170.00	171.50	168.95	169.55	131.86	3,765,620
2023-04-03	170.45	171.70	168.35	169.25	131.62	3,472,545
2023-03-31	168.80	170.50	167.10	170.15	132.32	6,322,841
2023-03-30	175.15	179.30	173.20	178.90	131.54	5,564,828
2023-03-29	171.35	174.45	171.25	174.05	127.98	3,725,287
2023-03-28	173.00	174.10	170.30	171.35	125.99	4,212,310
2023-03-27	176.00	177.85	170.50	171.00	125.74	4,523,614
2023-03-24	173.90	175.70	170.00	173.60	127.65	5,588,637
2023-03-23	180.00	180.90	174.70	175.65	129.15	4,060,833
2023-03-22	182.30	185.85	179.95	181.45	133.42	3,785,312
2023-03-21	179.00	183.75	179.00	182.30	134.04	4,043,419
2023-03-20	170.55	179.15	167.05	178.00	130.88	7,431,024
2023-03-17	183.80	184.15	172.70	175.05	128.71	9,032,012
2023-03-16	190.00	191.25	177.85	182.00	133.82	8,256,816

← NewerPage 15 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.