Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	145.00	146.70	144.35	145.90	107.28	4,100,616
2022-04-04	142.80	143.90	140.00	143.75	105.70	2,989,264
2022-04-01	141.45	142.55	140.20	141.55	104.08	3,383,559
2022-03-31	147.90	148.40	139.28	141.00	103.68	8,743,476
2022-03-30	159.72	160.18	156.96	159.76	109.20	5,246,629
2022-03-29	158.06	160.84	156.04	159.36	108.93	4,200,891
2022-03-28	155.02	158.06	154.70	156.56	107.01	3,175,031
2022-03-25	153.26	156.72	152.38	154.82	105.82	2,714,986
2022-03-24	154.00	154.38	150.00	153.84	105.15	3,888,944
2022-03-23	156.10	156.80	153.24	153.58	104.97	2,703,804
2022-03-22	154.06	156.72	152.90	155.74	106.45	3,849,874
2022-03-21	152.92	154.54	152.68	153.38	104.84	2,343,535
2022-03-18	151.06	152.92	150.60	152.92	104.52	6,264,814
2022-03-17	152.00	154.08	150.30	151.06	103.25	5,093,329
2022-03-16	148.00	152.28	146.54	150.70	103.01	6,696,492
2022-03-15	144.62	144.70	142.08	144.62	98.850	5,238,931
2022-03-14	145.50	147.54	143.64	144.00	98.427	7,290,948
2022-03-11	141.80	145.78	141.54	143.24	97.907	5,303,978
2022-03-10	144.80	145.00	140.34	141.50	96.718	5,172,455
2022-03-09	138.16	143.74	136.00	142.56	97.442	6,461,566
2022-03-08	132.80	138.28	132.10	133.38	91.168	5,519,653
2022-03-07	134.22	137.62	130.80	136.02	92.972	6,247,613
2022-03-04	143.30	143.96	138.58	139.36	95.255	4,864,748
2022-03-03	148.38	150.18	145.32	145.78	99.643	3,681,562
2022-03-02	148.08	149.26	144.42	148.18	101.28	5,288,541
2022-03-01	153.10	155.16	150.26	150.26	102.71	4,651,930
2022-02-28	152.16	153.76	149.10	153.52	104.93	6,108,134
2022-02-25	156.20	156.42	153.06	155.96	106.60	6,951,419
2022-02-24	155.72	159.06	151.88	153.12	104.66	6,282,684
2022-02-23	162.80	165.08	161.50	162.12	110.81	2,457,897
2022-02-22	160.48	164.98	160.18	162.70	111.21	2,762,308
2022-02-21	166.30	167.14	161.62	163.50	111.76	3,415,411
2022-02-18	167.24	168.42	165.90	166.20	113.60	2,239,748
2022-02-17	169.80	169.80	166.80	167.54	114.52	2,663,043
2022-02-16	170.90	171.78	168.90	169.92	116.14	3,142,017
2022-02-15	167.44	170.28	167.28	170.10	116.27	3,129,498
2022-02-14	169.48	170.14	166.50	168.52	115.19	4,265,038
2022-02-11	170.20	171.50	169.12	171.50	117.22	3,108,435
2022-02-10	172.90	173.64	170.84	171.50	117.22	4,003,020
2022-02-09	170.18	172.90	169.76	172.90	118.18	3,255,743
2022-02-08	170.24	172.80	169.80	170.04	116.23	2,743,957
2022-02-07	170.10	170.26	168.14	170.06	116.24	2,982,085
2022-02-04	170.00	171.08	166.74	168.78	115.36	4,960,530
2022-02-03	173.90	174.00	168.06	169.52	115.87	7,448,715
2022-02-02	180.28	180.28	173.00	173.00	118.25	13,420,300
2022-02-01	183.30	183.84	181.92	182.58	124.80	2,310,901
2022-01-31	180.50	182.94	179.60	181.54	124.09	2,506,459
2022-01-28	180.98	181.18	176.50	179.88	122.95	2,911,771
2022-01-27	181.50	183.36	180.76	180.80	123.58	2,255,782
2022-01-26	181.90	183.60	181.46	182.24	124.56	2,348,768
2022-01-25	177.70	182.08	177.50	181.62	124.14	3,148,105
2022-01-24	183.00	183.02	176.72	177.74	121.49	3,047,954
2022-01-21	182.58	185.70	182.50	183.32	125.30	2,452,611
2022-01-20	184.14	185.48	182.06	184.86	126.36	2,302,840
2022-01-19	179.44	185.36	179.24	184.00	125.77	2,542,510
2022-01-18	182.72	182.94	180.10	180.70	123.51	2,865,614
2022-01-17	184.00	184.82	182.48	182.72	124.89	1,311,330
2022-01-14	184.20	184.82	183.22	184.00	125.77	2,327,285
2022-01-13	185.60	186.06	184.02	185.32	126.67	2,623,009
2022-01-12	183.98	185.82	182.46	185.60	126.86	2,372,245

← NewerPage 20 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.