Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	183.50	184.08	181.72	183.52	125.44	1,963,534
2022-01-10	184.60	186.08	182.92	183.50	125.43	2,141,208
2022-01-07	184.96	186.08	183.40	184.50	126.11	3,832,609
2022-01-05	185.66	188.00	184.96	184.96	126.42	1,516,652
2022-01-04	185.40	186.20	183.54	184.92	126.40	2,349,275
2022-01-03	182.20	185.12	182.16	184.98	126.44	1,385,937
2021-12-30	182.30	182.74	181.72	182.10	124.47	1,315,121
2021-12-29	182.74	182.82	181.40	182.54	124.77	999,011
2021-12-28	181.80	182.74	181.10	182.74	124.91	1,248,909
2021-12-27	180.20	181.96	179.94	181.40	123.99	1,462,111
2021-12-23	176.94	180.26	176.88	180.20	123.17	1,752,585
2021-12-22	178.20	178.20	175.80	176.36	120.55	1,692,653
2021-12-21	177.18	177.80	176.48	177.80	121.53	2,008,922
2021-12-20	174.02	177.18	172.56	175.86	120.20	1,887,983
2021-12-17	179.80	180.00	175.94	177.00	120.98	3,777,808
2021-12-16	181.84	182.62	180.10	180.26	123.21	2,521,068
2021-12-15	179.34	180.44	178.26	179.88	122.95	3,042,835
2021-12-14	180.64	181.18	178.42	179.08	122.40	2,372,437
2021-12-13	183.00	183.62	179.94	179.94	122.99	2,072,166
2021-12-10	183.14	183.44	181.82	182.80	124.95	1,333,009
2021-12-09	186.02	186.02	182.52	183.22	125.23	2,261,695
2021-12-08	187.58	187.96	184.32	185.28	126.64	1,988,717
2021-12-07	189.04	189.60	187.66	188.00	128.50	2,217,289
2021-12-06	184.80	187.82	184.50	187.76	128.34	2,284,090
2021-12-03	186.00	186.76	183.00	183.76	125.60	2,565,180
2021-12-02	183.86	185.34	182.22	185.04	126.48	1,968,319
2021-12-01	182.98	185.06	182.98	185.00	126.45	2,647,140
2021-11-30	182.50	182.86	179.76	182.34	124.63	5,815,432
2021-11-29	183.30	185.22	182.42	183.56	125.47	3,121,556
2021-11-26	189.88	189.88	183.16	183.50	125.43	6,405,549
2021-11-25	193.44	194.60	193.08	193.28	132.11	1,458,347
2021-11-24	193.10	194.82	192.66	193.42	132.21	2,487,040
2021-11-23	192.66	194.06	191.64	193.10	131.99	2,155,501
2021-11-22	191.28	193.98	191.28	193.46	132.23	2,502,619
2021-11-19	192.90	193.32	189.70	191.50	130.89	3,674,652
2021-11-18	192.80	193.10	191.66	192.90	131.85	2,167,976
2021-11-17	193.74	194.76	192.58	193.38	132.18	2,065,058
2021-11-16	194.48	195.30	193.04	193.74	132.42	1,410,486
2021-11-15	192.54	194.38	192.30	193.90	132.53	1,577,352
2021-11-12	192.50	193.72	191.20	193.06	131.96	2,045,347
2021-11-11	191.80	193.40	191.70	192.50	131.58	1,559,488
2021-11-10	190.20	192.56	190.20	191.06	130.59	2,190,130
2021-11-09	191.00	191.36	189.72	190.18	129.99	1,924,309
2021-11-08	191.82	191.82	189.92	190.80	130.42	2,233,716
2021-11-05	190.02	192.44	189.94	192.00	131.24	1,291,102
2021-11-04	189.70	192.20	189.70	190.30	130.07	4,831,704
2021-11-03	187.60	189.64	186.52	189.64	129.62	2,318,699
2021-11-02	186.50	187.50	185.64	187.50	128.16	1,722,480
2021-11-01	186.70	187.94	185.34	186.46	127.45	2,512,526
2021-10-29	187.34	187.74	185.36	186.24	127.30	3,910,241
2021-10-28	193.60	195.18	192.90	194.50	127.95	5,104,879
2021-10-27	194.64	194.70	193.36	193.60	127.36	2,713,113
2021-10-26	195.12	196.70	192.24	194.64	128.05	5,179,892
2021-10-25	193.04	196.50	193.04	195.38	128.53	4,572,986
2021-10-22	190.06	194.52	190.00	193.04	126.99	5,819,299
2021-10-21	186.00	190.60	184.12	189.98	124.98	6,149,636
2021-10-20	186.12	186.84	182.28	183.84	120.94	5,413,704
2021-10-19	185.00	187.16	184.52	185.84	122.26	3,467,513
2021-10-18	185.06	188.26	185.04	185.08	121.76	3,622,637
2021-10-15	185.10	186.34	184.22	185.06	121.74	3,399,819

← NewerPage 21 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.