Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	290.00	291.60	289.30	290.70	264.27	1,716,871
2025-10-29	290.00	290.50	288.30	289.60	263.27	1,792,548
2025-10-28	288.50	289.80	287.50	289.30	263.00	1,333,156
2025-10-27	287.60	288.50	284.00	288.50	262.27	1,875,679
2025-10-24	289.30	289.30	284.00	286.90	260.82	2,208,566
2025-10-23	291.00	292.00	284.00	288.90	262.64	2,995,277
2025-10-22	287.00	289.60	286.50	289.60	263.27	1,576,069
2025-10-21	286.80	288.20	285.20	286.70	260.64	1,002,236
2025-10-20	286.20	287.10	284.50	286.70	260.64	1,145,375
2025-10-17	282.90	285.80	281.20	283.80	258.00	1,919,565
2025-10-16	289.30	292.30	284.90	287.30	261.18	1,673,134
2025-10-15	290.00	291.50	287.70	288.30	262.09	1,538,903
2025-10-14	286.60	289.50	285.60	288.90	262.64	1,323,994
2025-10-13	288.90	290.80	286.60	288.30	262.09	1,700,208
2025-10-10	285.70	292.10	285.70	288.90	262.64	1,260,470
2025-10-09	285.60	287.30	285.10	285.90	259.91	1,106,374
2025-10-08	285.90	288.10	279.20	285.40	259.45	2,621,249
2025-10-07	286.50	287.80	284.50	285.50	259.55	1,474,174
2025-10-06	283.50	290.00	281.90	286.70	260.64	1,672,655
2025-10-03	282.80	285.50	282.70	283.50	257.73	781,805
2025-10-02	286.10	286.60	281.60	281.60	256.00	1,661,017
2025-10-01	283.40	286.80	283.30	285.40	259.45	1,451,566
2025-09-30	283.80	285.70	282.20	283.20	257.45	2,094,170
2025-09-29	282.00	284.10	281.00	283.90	258.09	1,520,718
2025-09-26	278.60	282.60	278.50	281.80	256.18	1,316,730
2025-09-25	277.20	277.50	274.40	276.70	251.55	1,067,607
2025-09-24	279.30	280.00	277.20	277.50	252.27	978,963
2025-09-23	277.50	280.10	274.00	279.30	253.91	1,368,151
2025-09-22	277.60	277.60	275.40	276.50	251.36	1,150,844
2025-09-19	274.50	279.60	273.40	278.30	253.00	2,364,744
2025-09-18	276.40	278.90	273.20	274.00	249.09	1,053,519
2025-09-17	274.00	276.20	273.40	275.70	250.64	1,230,536
2025-09-16	276.40	276.80	273.10	273.40	248.55	1,232,881
2025-09-15	275.20	278.20	275.10	275.90	250.82	1,320,374
2025-09-12	271.60	274.50	271.00	274.50	249.55	1,140,489
2025-09-11	272.00	273.40	271.10	271.20	246.55	1,204,853
2025-09-10	270.20	273.60	269.20	271.80	247.09	1,066,555
2025-09-09	271.00	273.80	267.90	270.00	245.45	978,504
2025-09-08	271.90	273.40	270.20	270.40	245.82	2,051,578
2025-09-05	267.20	268.10	265.20	265.20	241.09	776,744
2025-09-04	265.70	267.20	264.20	266.30	242.09	784,854
2025-09-03	265.20	266.80	263.40	265.00	240.91	1,105,408
2025-09-02	269.00	269.70	265.10	265.10	241.00	1,025,516
2025-09-01	267.00	270.60	266.70	268.70	244.27	970,802
2025-08-29	265.50	266.80	262.90	266.20	242.00	1,674,316
2025-08-28	269.80	270.80	266.00	266.40	242.18	1,313,530
2025-08-27	273.30	273.60	267.80	268.30	243.91	1,652,795
2025-08-26	273.40	273.70	271.20	272.80	248.00	1,897,277
2025-08-25	276.50	277.60	275.00	275.50	250.45	1,008,319
2025-08-22	274.90	277.70	273.90	277.20	252.00	1,266,621
2025-08-21	273.00	275.40	272.30	275.30	250.27	1,107,140
2025-08-20	270.90	273.20	270.60	273.20	248.36	817,731
2025-08-19	272.30	273.80	271.30	271.30	246.64	1,094,422
2025-08-18	274.30	274.70	270.00	271.10	246.45	1,303,095
2025-08-15	277.00	277.70	274.10	274.50	249.55	1,397,691
2025-08-14	272.40	275.10	272.30	275.00	250.00	1,264,642
2025-08-13	270.30	272.50	270.00	271.90	247.18	1,242,021
2025-08-12	268.70	270.60	268.20	270.20	245.64	1,033,335
2025-08-11	268.00	269.50	267.10	268.00	243.64	728,942
2025-08-08	265.60	267.90	265.40	267.40	243.09	800,881

← NewerPage 5 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.