Swedbank AB (publ) historical data

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

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

← NewerPage 3 of 21 · 1,259 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.