Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	264.00	266.30	263.90	265.70	241.55	958,593
2025-08-06	263.00	264.60	262.80	263.30	239.36	1,177,522
2025-08-05	263.80	263.80	260.50	261.30	237.55	1,120,972
2025-08-04	259.30	262.80	259.20	262.60	238.73	1,439,455
2025-08-01	259.80	260.00	255.20	257.20	233.82	1,910,682
2025-07-31	262.80	263.10	261.10	261.10	237.36	1,402,547
2025-07-30	259.70	262.50	258.60	261.60	237.82	1,234,225
2025-07-29	256.80	261.00	256.80	259.20	235.64	922,998
2025-07-28	258.50	260.20	256.30	256.50	233.18	1,350,009
2025-07-25	256.90	259.20	256.20	257.10	233.73	1,079,096
2025-07-24	258.20	258.90	256.70	257.60	234.18	1,325,830
2025-07-23	254.50	256.30	252.90	256.00	232.73	1,792,508
2025-07-22	250.30	252.60	250.00	251.80	228.91	995,711
2025-07-21	248.00	250.60	246.10	250.60	227.82	1,103,427
2025-07-18	246.00	248.60	244.70	248.50	225.91	1,805,446
2025-07-17	247.00	250.90	242.70	245.20	222.91	2,601,602
2025-07-16	247.00	248.90	243.60	244.10	221.91	2,885,087
2025-07-15	252.60	253.50	249.80	250.10	227.36	1,086,354
2025-07-14	249.00	252.80	247.90	252.10	229.18	873,103
2025-07-11	256.90	257.30	249.60	250.10	227.36	1,718,429
2025-07-10	255.00	257.60	254.00	256.90	233.55	1,188,272
2025-07-09	252.50	254.80	252.30	254.80	231.64	953,615
2025-07-08	251.70	252.10	249.70	251.50	228.64	1,058,840
2025-07-07	251.30	253.40	251.10	252.20	229.27	896,819
2025-07-04	253.90	253.90	250.90	251.30	228.45	960,563
2025-07-03	251.60	254.60	251.10	253.90	230.82	1,664,270
2025-07-02	249.10	252.30	248.80	250.90	228.09	1,239,900
2025-07-01	251.30	252.00	248.10	249.40	226.73	1,230,192
2025-06-30	252.50	252.90	248.90	250.50	227.73	2,286,644
2025-06-27	248.30	251.70	247.20	251.60	228.73	1,618,062
2025-06-26	248.20	249.40	245.70	247.00	224.55	1,168,018
2025-06-25	250.20	250.70	247.60	247.80	225.27	1,427,825
2025-06-24	248.50	251.40	248.00	250.20	227.45	2,153,733
2025-06-23	245.40	247.10	243.80	244.30	222.09	1,355,369
2025-06-19	246.50	247.30	245.20	246.30	223.91	4,334,350
2025-06-18	246.40	248.40	246.00	247.70	225.18	2,378,641
2025-06-17	248.00	248.40	245.40	246.40	224.00	1,750,988
2025-06-16	247.00	249.60	246.50	249.00	226.36	1,859,007
2025-06-13	245.80	247.50	244.80	247.00	224.55	2,292,258
2025-06-12	248.60	250.10	246.50	250.10	227.36	2,302,807
2025-06-11	250.90	252.30	249.60	249.70	227.00	1,749,834
2025-06-10	251.50	252.60	250.20	251.10	228.27	2,339,331
2025-06-09	252.30	253.50	250.20	251.90	229.00	2,469,884
2025-06-05	257.00	257.40	251.30	253.00	230.00	3,471,565
2025-06-04	260.80	261.40	256.00	256.00	232.73	3,349,748
2025-06-03	261.90	262.20	257.80	259.70	236.09	2,103,554
2025-06-02	258.00	262.60	257.90	261.70	237.91	2,828,168
2025-05-30	256.30	260.10	255.90	259.50	235.91	5,965,321
2025-05-28	256.00	258.20	255.60	256.50	233.18	1,191,706
2025-05-27	256.30	257.20	255.10	256.20	232.91	2,556,965
2025-05-26	255.50	256.90	254.30	256.30	233.00	1,125,970
2025-05-23	253.90	256.50	246.80	253.60	230.55	2,223,072
2025-05-22	257.10	257.30	251.50	253.90	230.82	2,727,434
2025-05-21	259.10	259.60	256.50	258.20	234.73	1,890,771
2025-05-20	257.30	260.50	257.00	259.20	235.64	2,264,718
2025-05-19	254.50	257.50	253.70	256.80	233.45	2,740,901
2025-05-16	253.30	256.30	253.00	254.30	231.18	2,614,174
2025-05-15	248.30	254.50	248.30	253.70	230.64	2,120,541
2025-05-14	248.60	250.40	248.10	249.10	226.45	1,883,204
2025-05-13	250.10	251.00	247.20	248.60	226.00	2,042,280

← NewerPage 6 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.