Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	149.95	150.90	148.05	149.30	109.78	2,606,952
2022-09-26	150.10	150.65	147.20	148.40	109.12	3,153,140
2022-09-23	154.15	154.90	150.10	151.70	111.54	3,580,171
2022-09-22	153.45	156.95	151.75	154.30	113.46	4,021,877
2022-09-21	150.30	156.20	149.55	155.20	114.12	4,358,306
2022-09-20	150.15	154.15	150.15	151.35	111.29	3,785,191
2022-09-19	151.75	151.90	145.55	147.90	108.75	3,517,537
2022-09-16	152.90	154.35	151.90	151.90	111.69	3,748,229
2022-09-15	150.35	154.10	150.30	153.45	112.83	3,801,383
2022-09-14	148.00	151.00	147.75	149.60	110.00	4,209,198
2022-09-13	149.35	150.70	148.10	148.75	109.38	4,107,238
2022-09-12	144.40	148.65	144.35	148.65	109.30	2,348,242
2022-09-09	143.00	144.10	142.95	143.85	105.77	1,832,168
2022-09-08	141.10	142.85	139.65	142.85	105.04	2,481,068
2022-09-07	138.55	140.55	138.40	140.15	103.05	2,094,303
2022-09-06	139.60	141.70	138.90	139.75	102.76	1,961,842
2022-09-05	138.30	139.85	135.35	139.60	102.65	2,667,209
2022-09-02	137.65	140.00	136.70	140.00	102.94	2,160,774
2022-09-01	137.45	138.00	134.50	136.60	100.44	3,384,709
2022-08-31	136.45	139.55	134.95	138.30	101.69	3,783,444
2022-08-30	133.80	138.65	133.80	135.90	99.927	2,993,139
2022-08-29	135.00	135.10	131.10	133.20	97.941	2,892,214
2022-08-26	138.35	138.80	135.70	135.75	99.816	1,486,832
2022-08-25	137.95	139.40	137.10	138.00	101.47	1,596,518
2022-08-24	138.30	138.85	136.95	137.45	101.07	1,807,240
2022-08-23	137.95	139.10	137.55	138.00	101.47	1,492,692
2022-08-22	141.00	141.05	137.50	138.30	101.69	2,376,917
2022-08-19	139.80	141.80	139.80	141.65	104.15	2,811,237
2022-08-18	140.30	141.55	139.40	140.00	102.94	1,951,251
2022-08-17	143.75	143.80	138.80	140.30	103.16	3,057,627
2022-08-16	140.80	143.40	140.70	143.40	105.44	2,285,606
2022-08-15	141.10	141.50	139.70	140.50	103.31	1,377,859
2022-08-12	141.00	142.45	140.70	141.05	103.71	1,720,523
2022-08-11	141.00	141.45	140.25	140.70	103.46	1,415,061
2022-08-10	139.35	140.80	138.90	140.50	103.31	2,341,004
2022-08-09	139.05	139.50	138.60	139.35	102.46	2,026,913
2022-08-08	140.75	140.85	138.35	139.05	102.24	2,257,468
2022-08-05	139.15	139.65	138.45	139.60	102.65	1,544,410
2022-08-04	139.80	139.90	138.20	139.10	102.28	2,258,248
2022-08-03	137.80	139.75	137.70	139.35	102.46	1,618,048
2022-08-02	137.20	138.40	136.90	137.55	101.14	1,806,370
2022-08-01	140.30	141.45	136.80	137.95	101.43	2,311,932
2022-07-29	139.00	140.25	138.45	140.20	103.09	4,093,289
2022-07-28	139.00	140.10	138.00	139.60	102.65	2,506,878
2022-07-27	138.20	138.90	137.65	137.95	101.43	2,395,911
2022-07-26	136.95	139.15	136.95	137.85	101.36	2,799,320
2022-07-25	137.40	139.05	136.90	136.95	100.70	3,184,872
2022-07-22	136.00	137.40	134.05	137.00	100.74	2,848,989
2022-07-21	133.45	136.20	131.80	136.00	100.00	3,515,654
2022-07-20	135.40	136.45	132.45	133.00	97.794	3,012,151
2022-07-19	126.90	133.55	124.50	133.10	97.868	5,307,866
2022-07-18	129.95	132.05	129.35	130.05	95.625	4,248,191
2022-07-15	131.25	131.50	126.55	128.90	94.780	3,923,914
2022-07-14	132.15	135.05	130.55	131.50	96.691	2,853,601
2022-07-13	135.65	136.40	132.05	132.45	97.390	2,915,438
2022-07-12	131.45	136.30	131.15	136.30	100.22	3,452,295
2022-07-11	132.20	133.70	131.75	132.10	97.133	3,127,216
2022-07-08	131.85	134.10	131.30	133.80	98.383	2,175,037
2022-07-07	133.50	134.25	131.25	132.25	97.243	2,915,624
2022-07-06	130.65	132.45	129.50	131.55	96.728	3,012,310

← NewerPage 18 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.