Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	366.50	371.00	366.20	371.00	371.00	1,574,852
2026-07-23	370.40	370.40	365.70	366.40	366.40	1,354,628
2026-07-22	367.30	371.60	367.00	369.80	369.80	1,574,130
2026-07-21	365.50	368.00	364.40	367.30	367.30	1,351,166
2026-07-20	359.80	364.00	359.20	362.50	362.50	1,370,336
2026-07-17	357.70	362.50	350.10	359.60	359.60	3,540,628
2026-07-16	367.10	374.40	363.60	370.70	370.70	3,144,122
2026-07-15	365.70	369.50	363.60	366.40	366.40	1,679,342
2026-07-14	361.50	366.60	358.20	366.60	366.60	1,427,824
2026-07-13	363.00	364.20	360.40	362.20	362.20	1,668,497
2026-07-10	368.50	368.60	363.60	364.00	364.00	1,132,281
2026-07-09	365.50	369.20	365.50	368.70	368.70	1,369,177
2026-07-08	367.80	367.90	363.30	363.30	363.30	1,311,102
2026-07-07	366.60	370.60	366.50	368.60	368.60	1,197,398
2026-07-06	366.50	367.60	365.00	367.40	367.40	970,176
2026-07-03	363.70	366.70	361.60	366.20	366.20	1,316,881
2026-07-02	357.80	364.60	357.50	363.40	363.40	1,486,139
2026-07-01	362.10	363.50	357.20	357.90	357.90	1,085,223
2026-06-30	359.10	362.90	357.40	362.00	362.00	1,923,231
2026-06-29	358.90	360.00	357.30	358.60	358.60	832,707
2026-06-26	356.00	360.00	355.70	358.90	358.90	1,510,050
2026-06-25	353.00	357.50	353.00	356.50	356.50	2,027,030
2026-06-24	355.50	356.00	353.00	353.00	353.00	1,837,207
2026-06-23	359.70	360.20	356.50	356.50	356.50	1,851,971
2026-06-22	359.50	361.30	355.90	360.50	360.50	1,998,257
2026-06-18	354.60	359.30	354.00	355.60	355.60	4,350,247
2026-06-17	347.40	353.30	344.10	352.70	352.70	2,461,424
2026-06-16	348.00	349.00	345.80	348.10	348.10	2,944,240
2026-06-15	351.00	353.40	342.60	345.80	345.80	3,436,216
2026-06-12	345.20	348.90	345.00	347.90	347.90	2,045,320
2026-06-11	336.90	341.40	336.60	340.10	340.10	882,844
2026-06-10	335.10	339.40	333.20	337.40	337.40	1,165,390
2026-06-09	335.50	339.00	334.10	334.10	334.10	1,381,765
2026-06-08	334.20	338.40	331.60	335.00	335.00	1,899,538
2026-06-05	335.90	337.60	333.70	336.10	336.10	1,598,123
2026-06-04	333.00	335.70	332.70	334.60	334.60	975,852
2026-06-03	334.00	335.40	331.80	332.90	332.90	1,352,413
2026-06-02	340.00	341.20	332.80	334.50	334.50	1,798,631
2026-06-01	340.30	340.90	334.60	338.40	338.40	1,597,367
2026-05-29	340.00	341.90	338.10	341.40	341.40	2,891,486
2026-05-28	339.90	342.00	337.40	338.00	338.00	1,651,482
2026-05-27	343.60	344.40	340.70	342.00	342.00	1,562,521
2026-05-26	348.70	348.70	343.10	343.30	343.30	1,331,235
2026-05-25	344.90	349.80	344.10	348.20	348.20	1,719,220
2026-05-22	341.60	344.20	341.10	343.70	343.70	1,446,424
2026-05-21	336.00	342.50	335.80	341.60	341.60	2,163,585
2026-05-20	330.00	337.40	328.70	336.10	336.10	1,607,443
2026-05-19	328.90	332.30	328.80	330.90	330.90	1,458,569
2026-05-18	322.80	329.50	322.10	327.70	327.70	1,556,314
2026-05-15	323.10	324.60	321.10	323.10	323.10	2,198,907
2026-05-13	323.00	324.50	318.50	319.70	319.70	766,325
2026-05-12	322.30	323.00	320.50	321.70	321.70	1,549,339
2026-05-11	323.10	325.00	320.40	323.30	323.30	1,705,984
2026-05-08	323.20	324.90	321.30	323.90	323.90	1,947,500
2026-05-07	329.90	329.90	324.70	324.70	324.70	2,195,508
2026-05-06	327.00	332.10	326.60	327.60	327.60	2,188,046
2026-05-05	321.50	326.90	320.30	325.50	325.50	1,827,562
2026-05-04	322.00	325.40	321.00	321.00	321.00	1,969,446
2026-04-30	320.50	324.30	318.60	323.70	323.70	1,507,192
2026-04-29	311.80	327.90	311.50	323.20	323.20	2,881,853

← NewerPage 2 of 3 · 127 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.