Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	172.50	174.15	171.60	173.80	127.79	2,406,738
2022-12-19	171.50	174.20	171.50	173.00	127.21	2,197,702
2022-12-16	174.25	175.70	171.10	171.10	125.81	4,745,913
2022-12-15	173.30	175.85	173.15	174.25	128.13	5,409,569
2022-12-14	171.45	174.50	171.35	173.70	127.72	3,722,005
2022-12-13	170.40	173.30	170.40	171.25	125.92	3,125,411
2022-12-12	169.30	171.75	169.25	170.30	125.22	2,451,761
2022-12-09	169.00	169.60	167.10	169.60	124.71	4,294,742
2022-12-08	169.00	170.40	168.40	168.90	124.19	3,489,729
2022-12-07	167.30	170.60	167.30	168.35	123.79	4,386,821
2022-12-06	170.55	170.60	165.40	166.50	122.43	4,239,726
2022-12-05	169.00	170.90	168.40	170.15	125.11	2,327,838
2022-12-02	170.75	170.85	168.85	168.85	124.15	2,560,876
2022-12-01	169.20	172.15	168.05	170.80	125.59	3,140,153
2022-11-30	168.50	170.50	167.75	169.20	124.41	4,610,446
2022-11-29	166.25	168.25	164.85	167.45	123.13	3,656,296
2022-11-28	167.65	167.65	165.85	166.55	122.46	2,246,483
2022-11-25	167.85	167.90	166.30	167.65	123.27	2,378,282
2022-11-24	167.70	168.80	166.30	167.15	122.90	2,752,073
2022-11-23	167.90	168.80	167.00	167.90	123.46	1,695,675
2022-11-22	165.90	168.30	165.65	167.70	123.31	3,104,369
2022-11-21	166.00	166.85	165.05	165.45	121.65	2,312,219
2022-11-18	165.85	166.90	165.15	166.00	122.06	2,327,189
2022-11-17	166.95	167.20	164.50	165.55	121.73	2,598,789
2022-11-16	165.00	167.75	165.00	166.95	122.76	1,946,598
2022-11-15	164.55	165.80	163.60	165.00	121.32	2,474,356
2022-11-14	165.25	166.45	163.40	164.10	120.66	2,339,697
2022-11-11	165.40	165.50	163.15	164.45	120.92	3,566,202
2022-11-10	163.50	165.70	163.05	164.20	120.74	2,994,767
2022-11-09	165.30	165.45	163.10	164.00	120.59	3,252,284
2022-11-08	164.65	166.00	163.55	165.00	121.32	2,715,008
2022-11-07	162.00	166.95	161.80	164.65	121.07	3,269,860
2022-11-04	165.90	167.65	165.05	166.75	122.61	1,632,554
2022-11-03	163.00	165.75	162.80	165.00	121.32	2,454,742
2022-11-02	164.40	165.25	162.10	163.35	120.11	2,364,002
2022-11-01	164.70	165.60	162.70	163.00	119.85	2,307,977
2022-10-31	167.20	167.40	163.70	164.65	121.07	2,983,404
2022-10-28	161.10	167.00	161.10	167.00	122.79	5,246,757
2022-10-27	158.15	163.85	157.70	160.55	118.05	4,388,388
2022-10-26	161.20	162.35	156.60	157.30	115.66	2,690,124
2022-10-25	161.50	161.65	159.05	161.20	118.53	2,363,580
2022-10-24	159.10	161.10	158.70	160.65	118.13	1,886,462
2022-10-21	156.75	160.30	156.65	159.05	116.95	2,538,275
2022-10-20	159.15	161.00	156.30	158.05	116.21	3,369,232
2022-10-19	156.50	162.30	156.50	159.15	117.02	4,439,260
2022-10-18	151.50	155.25	151.10	153.75	113.05	3,105,987
2022-10-17	147.55	150.70	146.65	149.95	110.26	2,051,204
2022-10-14	147.00	148.55	145.60	147.55	108.49	2,865,061
2022-10-13	143.15	146.00	142.35	145.20	106.76	2,578,369
2022-10-12	142.80	144.10	141.10	143.45	105.48	1,941,411
2022-10-11	141.25	143.10	140.25	142.55	104.82	1,845,174
2022-10-10	142.30	144.30	141.55	141.90	104.34	1,609,769
2022-10-07	144.75	145.90	142.85	143.05	105.18	1,603,962
2022-10-06	146.95	147.50	144.10	144.75	106.43	2,228,366
2022-10-05	148.40	148.50	146.25	146.95	108.05	2,303,100
2022-10-04	146.45	148.90	145.65	148.40	109.12	2,878,647
2022-10-03	145.60	145.85	138.15	144.80	106.47	3,708,130
2022-09-30	145.70	147.50	145.70	146.85	107.98	2,621,981
2022-09-29	148.50	148.90	143.60	145.15	106.73	2,799,758
2022-09-28	147.60	149.40	145.25	148.35	109.08	3,146,581

← NewerPage 17 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.