Swedbank AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 320.50 | 322.10 | 319.10 | 321.60 | 321.60 | 2,257,792 |
| 2026-04-27 | 320.60 | 322.50 | 318.70 | 320.10 | 320.10 | 1,954,190 |
| 2026-04-24 | 322.10 | 322.80 | 318.40 | 320.30 | 320.30 | 1,814,493 |
| 2026-04-23 | 327.00 | 327.00 | 322.50 | 323.20 | 323.20 | 1,883,370 |
| 2026-04-22 | 330.00 | 331.00 | 327.00 | 327.70 | 327.70 | 2,219,767 |
| 2026-04-21 | 328.30 | 330.80 | 326.80 | 328.50 | 328.50 | 2,286,793 |
| 2026-04-20 | 329.50 | 329.60 | 325.50 | 328.30 | 328.30 | 2,427,932 |
| 2026-04-17 | 332.70 | 332.80 | 327.60 | 330.60 | 330.60 | 3,709,659 |
| 2026-04-16 | 338.80 | 338.90 | 330.30 | 332.70 | 332.70 | 3,115,286 |
| 2026-04-15 | 337.40 | 339.20 | 334.40 | 338.50 | 338.50 | 2,424,941 |
| 2026-04-14 | 336.00 | 337.80 | 333.70 | 337.80 | 337.80 | 2,778,627 |
| 2026-04-13 | 329.00 | 334.70 | 327.40 | 334.70 | 334.70 | 2,710,437 |
| 2026-04-10 | 325.30 | 330.00 | 325.00 | 330.00 | 330.00 | 2,231,104 |
| 2026-04-09 | 325.70 | 326.00 | 321.70 | 324.80 | 324.80 | 2,783,530 |
| 2026-04-08 | 328.00 | 328.70 | 322.40 | 325.60 | 325.60 | 3,854,301 |
| 2026-04-07 | 324.60 | 324.80 | 316.60 | 318.00 | 318.00 | 4,396,074 |
| 2026-04-02 | 320.30 | 322.20 | 318.30 | 320.70 | 320.70 | 1,523,777 |
| 2026-04-01 | 326.30 | 328.00 | 321.80 | 323.70 | 323.70 | 3,897,883 |
| 2026-03-31 | 317.60 | 323.60 | 317.60 | 318.90 | 318.90 | 4,335,017 |
| 2026-03-30 | 307.30 | 318.00 | 304.50 | 316.70 | 316.70 | 4,059,901 |
| 2026-03-27 | 305.00 | 308.70 | 302.00 | 307.90 | 307.90 | 1,845,919 |
| 2026-03-26 | 304.20 | 305.50 | 301.20 | 304.20 | 304.20 | 2,361,811 |
| 2026-03-25 | 300.00 | 306.30 | 299.20 | 304.40 | 304.40 | 5,442,723 |
| 2026-03-24 | 330.00 | 331.50 | 322.60 | 327.80 | 298.00 | 4,197,734 |
| 2026-03-23 | 321.50 | 335.10 | 319.10 | 329.10 | 299.18 | 3,798,082 |
| 2026-03-20 | 336.30 | 340.40 | 327.60 | 327.60 | 297.82 | 4,050,962 |
| 2026-03-19 | 336.70 | 336.90 | 331.50 | 333.90 | 303.55 | 2,567,795 |
| 2026-03-18 | 340.80 | 343.40 | 337.30 | 340.20 | 309.27 | 2,069,930 |
| 2026-03-17 | 334.90 | 342.60 | 334.30 | 338.60 | 307.82 | 2,049,507 |
| 2026-03-16 | 331.20 | 336.20 | 329.30 | 334.30 | 303.91 | 1,880,644 |
| 2026-03-13 | 331.40 | 335.40 | 328.50 | 331.20 | 301.09 | 1,788,637 |
| 2026-03-12 | 338.10 | 338.50 | 330.70 | 332.10 | 301.91 | 2,371,784 |
| 2026-03-11 | 337.00 | 340.00 | 334.40 | 338.10 | 307.36 | 1,799,724 |
| 2026-03-10 | 340.80 | 343.90 | 335.70 | 338.20 | 307.45 | 3,181,958 |
| 2026-03-09 | 326.00 | 334.90 | 323.20 | 333.40 | 303.09 | 2,639,779 |
| 2026-03-06 | 335.60 | 338.50 | 327.90 | 332.30 | 302.09 | 2,074,728 |
| 2026-03-05 | 339.70 | 341.70 | 335.20 | 335.60 | 305.09 | 2,004,096 |
| 2026-03-04 | 333.20 | 342.30 | 332.00 | 339.70 | 308.82 | 3,006,322 |
| 2026-03-03 | 339.10 | 339.30 | 330.10 | 334.30 | 303.91 | 3,680,111 |
| 2026-03-02 | 340.50 | 345.20 | 336.00 | 344.30 | 313.00 | 2,495,952 |
| 2026-02-27 | 350.20 | 351.70 | 345.80 | 347.80 | 316.18 | 2,663,425 |
| 2026-02-26 | 352.40 | 353.10 | 348.90 | 350.00 | 318.18 | 1,863,929 |
| 2026-02-25 | 346.90 | 353.00 | 346.90 | 351.70 | 319.73 | 1,964,356 |
| 2026-02-24 | 348.70 | 348.70 | 344.50 | 346.00 | 314.55 | 2,059,468 |
| 2026-02-23 | 350.70 | 353.10 | 348.50 | 349.00 | 317.27 | 2,150,405 |
| 2026-02-20 | 347.00 | 349.80 | 342.30 | 348.70 | 317.00 | 3,603,130 |
| 2026-02-19 | 352.20 | 352.40 | 345.30 | 347.30 | 315.73 | 2,246,800 |
| 2026-02-18 | 349.50 | 354.40 | 349.50 | 351.50 | 319.55 | 2,432,815 |
| 2026-02-17 | 344.50 | 348.90 | 344.20 | 348.20 | 316.55 | 2,075,539 |
| 2026-02-16 | 342.00 | 346.10 | 342.00 | 345.10 | 313.73 | 1,775,845 |
| 2026-02-13 | 346.50 | 349.30 | 338.90 | 340.50 | 309.55 | 3,183,822 |
| 2026-02-12 | 353.60 | 354.60 | 345.90 | 346.30 | 314.82 | 2,604,498 |
| 2026-02-11 | 353.30 | 355.40 | 351.10 | 352.40 | 320.36 | 2,351,687 |
| 2026-02-10 | 355.80 | 357.20 | 353.30 | 353.30 | 321.18 | 2,555,676 |
| 2026-02-09 | 356.00 | 357.70 | 352.80 | 356.30 | 323.91 | 2,021,514 |
| 2026-02-06 | 352.40 | 357.90 | 352.40 | 355.20 | 322.91 | 3,063,691 |
| 2026-02-05 | 361.30 | 361.30 | 351.00 | 351.00 | 319.09 | 5,157,146 |
| 2026-02-04 | 358.00 | 363.90 | 357.00 | 361.30 | 328.45 | 4,970,453 |
| 2026-02-03 | 354.10 | 358.70 | 354.00 | 356.60 | 324.18 | 3,440,352 |
| 2026-02-02 | 346.00 | 353.30 | 343.20 | 353.10 | 321.00 | 3,636,743 |
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.