Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	249.80	251.80	249.20	251.20	208.98	2,889,691
2025-02-11	247.60	249.90	246.30	249.70	207.73	3,172,621
2025-02-10	247.70	250.00	247.10	247.40	205.81	2,708,309
2025-02-07	245.80	247.80	245.20	246.70	205.23	2,239,667
2025-02-06	242.20	245.70	241.30	245.60	204.32	3,105,295
2025-02-05	240.80	242.90	240.20	241.20	200.66	2,277,894
2025-02-04	238.90	239.80	236.20	239.80	199.49	2,374,671
2025-02-03	236.00	239.10	235.20	238.40	198.33	2,986,007
2025-01-31	244.80	245.20	241.40	241.50	200.91	2,183,452
2025-01-30	242.90	244.80	241.00	244.80	203.65	2,691,019
2025-01-29	242.00	243.70	238.80	242.60	201.82	2,972,583
2025-01-28	244.50	245.20	241.30	242.50	201.74	2,511,582
2025-01-27	244.60	246.10	243.70	244.20	203.15	3,701,181
2025-01-24	246.70	246.70	243.30	244.50	203.40	4,147,299
2025-01-23	249.00	250.40	242.90	246.70	205.23	8,533,885
2025-01-22	238.30	240.30	236.60	236.80	197.00	3,162,004
2025-01-21	236.60	239.10	236.00	238.00	197.99	3,646,590
2025-01-20	233.30	234.50	232.00	233.00	193.84	3,625,271
2025-01-17	232.40	234.10	231.80	232.50	193.42	3,082,609
2025-01-16	234.30	234.30	231.50	232.00	193.00	2,238,194
2025-01-15	231.30	234.30	230.70	233.80	194.50	2,672,217
2025-01-14	228.60	231.50	227.90	230.40	191.67	3,367,277
2025-01-13	225.30	228.70	225.30	228.30	189.93	1,829,813
2025-01-10	226.00	227.10	224.20	225.20	187.35	2,027,113
2025-01-09	226.70	228.10	224.00	226.10	188.10	2,273,640
2025-01-08	227.60	228.60	225.70	227.50	189.26	1,768,508
2025-01-07	226.40	229.20	225.70	227.60	189.34	2,516,984
2025-01-03	219.70	225.10	219.70	224.30	186.60	2,668,058
2025-01-02	218.30	220.40	215.30	219.60	182.69	1,753,711
2024-12-30	217.40	218.80	217.10	218.30	181.61	1,638,497
2024-12-27	216.00	218.30	215.80	217.60	181.02	1,142,348
2024-12-23	213.70	216.10	213.30	215.70	179.44	1,414,865
2024-12-20	214.40	214.60	209.80	213.20	177.36	3,681,230
2024-12-19	215.40	216.90	214.20	216.20	179.86	2,634,439
2024-12-18	216.60	218.80	215.80	217.40	180.86	1,930,188
2024-12-17	217.20	218.30	216.10	216.20	179.86	1,699,309
2024-12-16	218.50	220.00	217.60	217.90	181.27	1,965,952
2024-12-13	218.50	219.90	217.10	219.10	182.27	1,761,228
2024-12-12	219.40	220.20	218.50	219.10	182.27	1,800,178
2024-12-11	218.90	221.50	218.90	219.40	182.52	1,507,673
2024-12-10	220.90	222.30	219.10	219.30	182.44	1,679,904
2024-12-09	220.10	221.60	220.10	220.80	183.69	1,716,702
2024-12-06	221.10	221.60	219.20	219.50	182.60	1,330,479
2024-12-05	217.20	221.60	217.00	221.60	184.35	1,739,768
2024-12-04	219.50	220.00	217.70	217.90	181.27	1,583,288
2024-12-03	216.60	219.60	216.60	219.60	182.69	2,052,508
2024-12-02	212.50	217.90	212.00	216.50	180.11	2,068,731
2024-11-29	212.00	214.40	212.00	213.80	177.86	2,509,242
2024-11-28	211.00	213.90	210.90	213.30	177.45	1,710,085
2024-11-27	208.50	210.45	207.80	210.40	175.03	1,305,202
2024-11-26	208.70	210.90	208.20	209.40	174.20	1,337,816
2024-11-25	213.10	214.00	209.80	210.30	174.95	5,317,391
2024-11-22	216.00	216.40	211.40	212.90	177.11	1,917,898
2024-11-21	214.10	215.70	212.10	214.80	178.69	1,285,655
2024-11-20	215.50	217.30	214.10	214.10	178.11	1,321,859
2024-11-19	218.30	219.60	212.10	214.30	178.28	2,053,246
2024-11-18	217.00	220.20	216.60	218.30	181.61	1,998,291
2024-11-15	215.30	217.40	214.90	216.40	180.03	1,747,974
2024-11-14	214.50	216.70	214.50	216.40	180.03	1,339,886
2024-11-13	214.50	215.40	212.90	214.10	178.11	1,759,718

← NewerPage 8 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.