Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	132.70	133.60	128.85	128.85	94.743	2,247,294
2022-07-04	131.55	132.20	129.80	131.60	96.765	1,606,066
2022-07-01	129.00	133.95	128.45	131.55	96.728	3,062,259
2022-06-30	130.90	131.00	128.40	129.30	95.074	3,313,761
2022-06-29	133.15	134.15	131.30	132.00	97.059	2,391,991
2022-06-28	133.60	135.15	133.25	134.50	98.897	2,560,646
2022-06-27	131.20	134.65	131.20	132.75	97.611	3,202,362
2022-06-23	133.05	134.30	130.85	130.85	96.213	3,100,712
2022-06-22	135.90	136.05	131.10	133.05	97.831	3,922,306
2022-06-21	140.00	141.10	137.70	137.80	101.32	3,256,825
2022-06-20	136.00	139.95	135.60	139.55	102.61	2,498,638
2022-06-17	138.60	139.50	135.50	135.50	99.633	5,849,745
2022-06-16	151.30	151.80	137.15	137.50	101.10	7,459,357
2022-06-15	151.40	153.50	150.95	151.30	111.25	4,233,515
2022-06-14	149.30	152.00	148.35	149.40	109.85	4,614,839
2022-06-13	149.00	150.20	147.15	148.60	109.26	3,003,581
2022-06-10	154.30	154.50	149.50	149.55	109.96	3,914,674
2022-06-09	150.10	157.70	149.85	155.55	114.38	6,499,775
2022-06-08	151.15	152.40	150.00	150.45	110.63	1,932,107
2022-06-07	148.80	151.65	148.65	151.15	111.14	3,162,964
2022-06-03	149.65	149.95	147.75	148.00	108.82	1,609,281
2022-06-02	148.70	149.50	147.85	149.05	109.60	2,012,621
2022-06-01	148.35	150.30	147.70	148.10	108.90	2,647,279
2022-05-31	151.45	151.45	147.55	147.55	108.49	6,161,859
2022-05-30	152.00	153.40	150.50	151.45	111.36	3,212,861
2022-05-27	153.10	153.15	148.60	151.15	111.14	4,509,687
2022-05-25	152.70	153.10	150.45	150.45	110.63	1,415,614
2022-05-24	151.30	152.75	150.45	151.55	111.43	2,299,116
2022-05-23	150.00	151.35	149.10	151.20	111.18	2,007,719
2022-05-20	150.50	150.80	147.60	148.25	109.01	2,614,137
2022-05-19	146.95	149.15	146.20	148.90	109.49	2,774,814
2022-05-18	149.65	150.85	148.25	148.45	109.15	3,535,261
2022-05-17	152.50	153.05	150.20	150.65	110.77	2,910,185
2022-05-16	151.20	152.85	150.85	151.90	111.69	2,388,639
2022-05-13	151.00	152.50	150.45	151.20	111.18	2,033,999
2022-05-12	146.85	150.60	145.80	149.95	110.26	3,236,702
2022-05-11	146.00	148.55	145.60	148.55	109.23	3,460,902
2022-05-10	147.45	148.00	145.05	145.05	106.65	3,733,390
2022-05-09	152.10	153.10	146.75	146.75	107.90	2,519,628
2022-05-06	153.60	154.55	151.25	152.60	112.21	3,057,119
2022-05-05	157.70	158.00	153.90	154.15	113.35	3,529,524
2022-05-04	156.90	157.30	155.05	155.05	114.01	2,022,882
2022-05-03	156.35	157.85	155.90	156.65	115.18	2,415,052
2022-05-02	156.05	157.65	140.80	154.70	113.75	3,791,485
2022-04-29	158.00	159.20	155.30	156.95	115.40	3,769,906
2022-04-28	157.00	165.50	151.75	156.60	115.15	8,107,798
2022-04-27	158.05	161.85	157.50	161.30	118.60	3,948,131
2022-04-26	158.35	161.15	157.00	157.20	115.59	3,338,341
2022-04-25	155.70	157.90	154.35	156.70	115.22	2,552,969
2022-04-22	159.95	160.35	157.70	158.10	116.25	2,086,463
2022-04-21	157.60	160.50	157.20	160.00	117.65	3,014,338
2022-04-20	155.80	159.60	155.15	156.85	115.33	3,025,871
2022-04-19	156.75	156.75	153.35	155.15	114.08	2,535,506
2022-04-14	156.50	156.70	154.70	156.05	114.74	1,092,590
2022-04-13	157.25	158.55	155.10	155.70	114.49	1,954,382
2022-04-12	154.00	157.95	152.90	156.95	115.40	2,512,895
2022-04-11	155.90	157.80	155.05	155.25	114.15	2,782,499
2022-04-08	152.95	155.50	152.55	155.50	114.34	5,698,030
2022-04-07	147.60	152.10	147.60	150.35	110.55	4,063,573
2022-04-06	145.90	146.75	144.60	146.75	107.90	4,685,089

← NewerPage 19 of 22 · 1,261 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.