Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	190.00	191.25	177.85	182.00	133.82	8,256,816
2023-03-15	195.00	196.35	185.05	185.30	136.25	6,453,889
2023-03-14	191.50	198.85	190.00	195.30	143.60	6,143,196
2023-03-13	199.65	201.20	190.70	192.95	141.88	7,557,631
2023-03-10	204.50	204.50	194.85	199.05	146.36	9,669,847
2023-03-09	214.00	215.00	211.20	211.20	155.29	3,251,918
2023-03-08	212.20	215.70	211.80	214.40	157.65	2,841,221
2023-03-07	214.90	215.40	212.20	212.40	156.18	2,269,987
2023-03-06	213.40	214.90	212.70	214.00	157.35	1,837,718
2023-03-03	211.20	213.40	211.20	213.30	156.84	1,407,006
2023-03-02	209.70	211.70	208.70	211.20	155.29	2,297,059
2023-03-01	213.80	214.20	208.90	209.70	154.19	2,834,346
2023-02-28	218.10	219.10	212.70	213.80	157.21	5,018,320
2023-02-27	214.00	219.90	214.00	218.90	160.96	2,714,595
2023-02-24	212.70	213.60	211.80	213.00	156.62	2,325,846
2023-02-23	208.80	214.80	208.70	212.50	156.25	2,895,763
2023-02-22	211.00	211.80	208.70	208.80	153.53	2,624,038
2023-02-21	210.00	214.00	209.10	212.50	156.25	3,405,898
2023-02-20	209.20	211.10	209.00	210.00	154.41	2,204,246
2023-02-17	208.90	210.20	207.80	208.60	153.38	3,102,942
2023-02-16	205.30	209.90	205.30	209.00	153.68	3,492,916
2023-02-15	203.60	204.40	200.90	204.20	150.15	2,688,654
2023-02-14	205.70	206.70	203.20	203.60	149.71	2,702,746
2023-02-13	202.80	206.20	202.50	205.60	151.18	2,456,857
2023-02-10	202.30	204.10	200.80	201.90	148.46	1,795,776
2023-02-09	203.70	204.60	202.20	202.50	148.90	2,103,922
2023-02-08	202.70	203.10	199.10	202.80	149.12	3,467,271
2023-02-07	204.20	204.40	201.40	201.40	148.09	2,346,422
2023-02-06	206.60	206.80	202.70	202.80	149.12	2,938,391
2023-02-03	207.50	209.40	205.90	206.60	151.91	3,017,668
2023-02-02	207.20	208.40	203.50	208.00	152.94	4,928,177
2023-02-01	202.50	207.50	198.50	207.10	152.28	5,110,262
2023-01-31	203.70	206.90	198.85	200.40	147.35	6,788,936
2023-01-30	196.00	198.10	195.05	197.00	144.85	3,066,866
2023-01-27	192.40	196.80	192.40	196.45	144.45	2,727,501
2023-01-26	192.95	194.05	189.30	191.95	141.14	3,579,722
2023-01-25	194.20	194.95	192.05	193.25	142.10	2,955,245
2023-01-24	190.00	193.90	190.00	193.70	142.43	4,079,107
2023-01-23	189.30	189.95	187.95	189.50	139.34	1,654,390
2023-01-20	188.95	190.65	188.45	189.10	139.04	2,047,819
2023-01-19	188.15	189.60	186.80	187.65	137.98	2,455,513
2023-01-18	186.55	190.35	186.55	189.05	139.01	3,593,171
2023-01-17	188.15	188.70	186.05	186.35	137.02	2,016,694
2023-01-16	187.00	188.35	185.25	187.95	138.20	2,238,126
2023-01-13	189.60	189.80	185.70	187.00	137.50	2,956,382
2023-01-12	192.85	193.50	189.30	190.05	139.74	3,521,173
2023-01-11	190.55	192.90	190.55	191.50	140.81	2,807,988
2023-01-10	188.15	190.40	186.20	190.10	139.78	2,553,780
2023-01-09	185.20	191.25	184.75	188.75	138.79	4,406,205
2023-01-05	182.10	183.20	180.90	183.20	134.71	1,563,420
2023-01-04	181.05	182.35	179.85	182.10	133.90	2,864,341
2023-01-03	180.00	181.50	179.60	180.40	132.65	1,773,567
2023-01-02	178.50	180.15	178.25	180.00	132.35	1,356,394
2022-12-30	179.15	179.20	177.30	177.30	130.37	2,020,006
2022-12-29	177.50	179.20	176.20	179.20	131.77	1,401,038
2022-12-28	180.15	180.15	177.05	177.70	130.66	1,643,692
2022-12-27	179.00	181.20	179.00	180.00	132.35	1,864,389
2022-12-23	178.05	178.75	177.20	178.50	131.25	1,490,298
2022-12-22	176.70	178.90	176.70	177.90	130.81	2,452,528
2022-12-21	174.20	176.60	174.15	176.50	129.78	2,797,989

← NewerPage 16 of 21 · 1,258 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.