Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	246.90	251.10	246.50	250.30	227.55	3,055,191
2025-05-09	246.90	248.30	243.90	245.50	223.18	2,159,109
2025-05-08	246.10	247.10	243.90	245.80	223.45	2,204,814
2025-05-07	241.70	246.30	241.40	245.50	223.18	3,112,882
2025-05-06	243.70	244.10	239.80	240.70	218.82	2,271,903
2025-05-05	242.10	244.00	241.20	243.70	221.55	1,676,599
2025-05-02	241.30	243.00	239.30	241.90	219.91	3,186,650
2025-04-30	236.00	240.10	234.80	239.90	218.09	3,471,245
2025-04-29	230.50	235.80	227.60	234.40	213.09	5,124,935
2025-04-28	225.50	228.50	225.50	226.30	205.73	3,081,900
2025-04-25	225.00	226.30	224.00	225.20	204.73	2,610,153
2025-04-24	222.20	224.10	221.70	223.50	203.18	1,839,837
2025-04-23	223.40	225.00	219.30	221.80	201.64	3,716,114
2025-04-22	219.40	221.00	218.60	220.60	200.55	2,057,683
2025-04-17	220.00	220.80	217.80	219.40	199.45	2,290,269
2025-04-16	220.00	222.20	217.90	220.10	200.09	2,904,911
2025-04-15	217.30	221.70	217.00	221.70	201.55	3,074,143
2025-04-14	216.00	217.10	212.90	216.50	196.82	3,746,245
2025-04-11	208.60	211.80	205.80	211.00	191.82	4,998,441
2025-04-10	216.50	216.50	206.40	207.40	188.55	4,900,138
2025-04-09	194.35	199.10	193.95	199.10	181.00	6,232,930
2025-04-08	201.60	203.60	196.35	201.20	182.91	5,356,366
2025-04-07	186.40	205.80	186.40	197.15	179.23	8,634,517
2025-04-04	219.00	219.30	201.10	203.00	184.55	8,779,194
2025-04-03	222.30	224.50	220.60	221.50	201.36	4,669,745
2025-04-02	226.90	227.70	223.60	227.20	206.55	3,915,479
2025-04-01	226.70	228.50	224.50	227.80	207.09	4,039,526
2025-03-31	229.50	229.50	225.50	227.90	207.18	4,376,699
2025-03-28	233.00	234.20	230.00	231.90	210.82	3,740,481
2025-03-27	231.50	236.50	229.40	235.00	213.64	6,181,479
2025-03-26	263.30	263.50	255.50	255.60	212.64	5,028,700
2025-03-25	260.00	263.40	259.90	263.30	219.04	3,209,887
2025-03-24	261.60	262.00	258.50	258.60	215.13	2,706,815
2025-03-21	263.50	263.50	259.80	259.90	216.21	6,445,179
2025-03-20	264.00	265.80	260.20	262.90	218.71	2,646,720
2025-03-19	266.30	266.70	263.60	263.90	219.54	2,908,921
2025-03-18	264.50	266.80	264.00	266.70	221.87	2,275,044
2025-03-17	263.00	263.90	261.50	263.50	219.21	2,421,098
2025-03-14	259.00	263.20	257.90	262.10	218.04	2,069,750
2025-03-13	258.10	261.60	257.60	258.90	215.38	2,069,329
2025-03-12	262.10	262.90	256.20	257.60	214.30	2,614,455
2025-03-11	264.00	264.30	259.00	260.70	216.88	3,654,897
2025-03-10	263.00	265.20	260.80	263.50	219.21	3,634,823
2025-03-07	261.00	263.60	258.20	262.20	218.13	2,990,139
2025-03-06	262.40	262.80	258.70	261.60	217.63	3,184,706
2025-03-05	256.30	260.60	255.90	259.50	215.88	3,418,150
2025-03-04	258.60	259.10	251.80	252.30	209.89	3,783,376
2025-03-03	258.80	262.00	256.10	261.10	217.21	2,782,632
2025-02-28	260.00	260.70	257.10	258.30	214.88	3,662,331
2025-02-27	260.00	261.90	259.10	260.30	216.55	2,045,362
2025-02-26	257.90	261.50	257.70	261.10	217.21	2,628,709
2025-02-25	255.30	258.90	254.30	257.40	214.13	2,487,090
2025-02-24	255.40	256.20	253.00	255.30	212.39	2,099,792
2025-02-21	252.80	255.70	252.40	254.80	211.97	3,480,798
2025-02-20	253.50	255.40	252.40	252.80	210.31	2,709,465
2025-02-19	257.00	258.40	253.40	254.10	211.39	5,011,390
2025-02-18	257.30	259.80	257.20	259.80	216.13	2,265,679
2025-02-17	253.30	257.40	253.30	257.00	213.80	2,180,922
2025-02-14	252.70	254.10	251.50	253.30	210.72	2,862,380
2025-02-13	252.00	253.80	250.60	252.40	209.97	3,313,976

← NewerPage 7 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.