Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	348.70	352.30	346.50	346.70	315.18	3,667,501
2026-01-29	352.00	354.00	344.60	345.70	314.27	6,266,028
2026-01-28	352.00	352.10	344.00	346.80	315.27	3,116,268
2026-01-27	347.80	351.70	347.30	351.00	319.09	2,619,320
2026-01-26	343.70	347.10	343.70	345.00	313.64	2,095,810
2026-01-23	349.80	350.30	342.50	342.50	311.36	2,510,034
2026-01-22	349.40	352.00	347.50	349.30	317.55	3,160,381
2026-01-21	340.30	346.90	339.10	345.30	313.91	2,712,291
2026-01-20	340.30	342.60	338.80	341.60	310.55	2,063,597
2026-01-19	343.00	346.00	338.40	342.00	310.91	2,534,200
2026-01-16	346.00	348.80	345.20	348.10	316.45	4,229,307
2026-01-15	353.50	356.10	343.30	345.70	314.27	6,030,983
2026-01-14	331.50	333.50	330.40	333.50	303.18	2,903,235
2026-01-13	329.50	331.90	327.70	331.40	301.27	2,291,967
2026-01-12	327.40	328.60	322.60	327.20	297.45	1,818,250
2026-01-09	326.50	327.70	323.30	327.60	297.82	1,714,355
2026-01-08	324.00	326.40	322.00	325.60	296.00	1,877,918
2026-01-07	327.80	329.20	322.90	323.50	294.09	2,714,073
2026-01-05	325.40	326.50	321.50	324.60	295.09	1,082,302
2026-01-02	322.00	326.60	321.10	325.40	295.82	1,776,400
2025-12-30	318.60	322.30	318.10	321.10	291.91	1,543,931
2025-12-29	320.00	320.10	317.70	318.00	289.09	1,452,730
2025-12-23	316.80	318.70	315.20	318.70	289.73	1,329,593
2025-12-22	315.90	316.00	314.30	316.00	287.27	845,870
2025-12-19	312.60	316.30	312.60	315.70	287.00	2,936,891
2025-12-18	310.40	312.10	308.80	312.10	283.73	1,599,292
2025-12-17	309.70	311.10	308.10	310.30	282.09	1,760,997
2025-12-16	311.00	312.60	308.50	308.80	280.73	1,877,111
2025-12-15	310.00	312.40	310.00	310.60	282.36	2,466,268
2025-12-12	314.70	315.30	308.80	309.10	281.00	1,518,548
2025-12-11	307.40	314.70	306.70	313.70	285.18	1,775,357
2025-12-10	305.20	308.30	303.80	307.40	279.45	1,934,093
2025-12-09	305.60	305.90	304.20	305.20	277.45	1,407,950
2025-12-08	303.30	304.50	301.70	304.50	276.82	1,220,144
2025-12-05	303.00	306.20	302.50	303.10	275.55	1,280,005
2025-12-04	301.00	302.90	297.20	302.60	275.09	2,211,503
2025-12-03	307.00	307.20	303.10	303.10	275.55	1,570,302
2025-12-02	304.00	307.30	303.50	307.00	279.09	1,916,344
2025-12-01	300.10	304.00	299.80	304.00	276.36	1,675,704
2025-11-28	299.70	300.40	299.10	300.30	273.00	2,074,467
2025-11-27	298.70	300.00	297.90	299.40	272.18	1,243,750
2025-11-26	293.70	300.20	293.50	298.50	271.36	2,634,697
2025-11-25	290.70	294.00	289.70	292.90	266.27	2,378,722
2025-11-24	287.90	292.30	287.80	290.70	264.27	3,622,431
2025-11-21	285.50	288.00	283.10	286.70	260.64	2,109,212
2025-11-20	287.10	288.30	285.50	287.90	261.73	2,316,013
2025-11-19	284.50	285.40	282.50	284.70	258.82	1,853,065
2025-11-18	287.30	288.20	283.40	285.00	259.09	2,214,373
2025-11-17	292.30	293.50	290.10	290.70	264.27	1,986,550
2025-11-14	296.00	296.10	289.10	293.10	266.45	2,930,111
2025-11-13	299.00	299.50	297.20	297.50	270.45	3,166,126
2025-11-12	295.50	299.40	294.40	299.00	271.82	3,745,533
2025-11-11	293.00	295.50	292.40	295.00	268.18	2,886,527
2025-11-10	290.70	292.90	289.80	292.80	266.18	1,528,871
2025-11-07	293.70	295.00	288.00	289.60	263.27	1,964,586
2025-11-06	292.50	294.50	291.80	293.30	266.64	3,496,627
2025-11-05	291.20	292.10	289.00	291.60	265.09	2,028,404
2025-11-04	288.20	292.30	286.30	292.30	265.73	1,756,829
2025-11-03	288.70	290.50	287.40	289.90	263.55	1,819,461
2025-10-31	290.70	291.40	288.80	289.00	262.73	1,073,391

← NewerPage 4 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.