Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	217.90	218.30	214.30	214.60	178.53	1,862,951
2024-11-11	218.10	219.30	217.20	218.90	182.11	1,262,746
2024-11-08	219.70	219.70	215.70	216.70	180.28	1,860,006
2024-11-07	220.90	224.40	218.40	220.00	183.02	2,361,788
2024-11-06	222.70	224.40	218.60	219.10	182.27	2,668,112
2024-11-05	224.00	224.00	220.70	221.90	184.60	1,817,508
2024-11-04	220.00	223.80	219.90	223.50	185.93	2,851,992
2024-11-01	216.40	219.90	216.40	218.90	182.11	1,466,848
2024-10-31	215.80	217.60	215.10	216.20	179.86	2,365,417
2024-10-30	219.00	219.90	215.90	216.80	180.36	1,431,960
2024-10-29	218.80	220.60	218.80	219.90	182.94	2,424,096
2024-10-28	215.50	218.80	215.50	218.20	181.52	2,662,818
2024-10-25	213.00	216.70	213.00	214.90	178.78	2,090,492
2024-10-24	217.50	217.70	212.90	212.90	177.11	3,308,389
2024-10-23	220.00	220.80	217.00	218.00	181.36	7,107,368
2024-10-22	205.80	208.90	205.30	207.70	172.79	2,240,499
2024-10-21	206.00	208.00	205.70	206.00	171.37	1,515,173
2024-10-18	206.70	209.40	205.90	207.20	172.37	1,226,891
2024-10-17	205.80	209.70	205.80	207.30	172.46	2,027,833
2024-10-16	204.90	205.60	203.90	204.20	169.88	2,291,533
2024-10-15	206.20	206.80	204.40	206.30	171.62	2,170,387
2024-10-14	207.50	207.80	205.70	206.00	171.37	1,412,489
2024-10-11	206.90	207.90	205.30	207.50	172.62	1,398,692
2024-10-10	206.20	208.00	205.20	207.00	172.21	3,569,447
2024-10-09	205.00	206.20	203.80	206.00	171.37	2,199,628
2024-10-08	204.80	208.40	204.40	207.00	172.21	1,497,561
2024-10-07	206.50	206.90	204.40	205.80	171.21	1,562,411
2024-10-04	204.90	207.20	204.20	205.00	170.54	2,003,173
2024-10-03	210.40	210.40	203.70	204.70	170.29	2,859,300
2024-10-02	210.00	211.50	209.00	211.20	175.70	1,652,418
2024-10-01	215.30	216.00	208.40	209.80	174.53	3,168,075
2024-09-30	217.10	218.10	214.90	215.30	179.11	2,036,377
2024-09-27	217.50	218.80	216.50	217.40	180.86	1,806,584
2024-09-26	216.60	218.50	216.00	218.00	181.36	1,762,941
2024-09-25	217.00	218.50	214.50	214.70	178.61	4,561,144
2024-09-24	219.00	220.00	217.60	218.00	181.36	2,199,764
2024-09-23	220.00	220.60	215.90	217.80	181.19	2,345,069
2024-09-20	220.00	221.90	218.00	220.00	183.02	3,021,441
2024-09-19	218.00	221.10	217.30	220.40	183.35	2,129,973
2024-09-18	218.60	219.50	215.60	216.70	180.28	1,448,256
2024-09-17	217.40	219.60	217.40	218.40	181.69	1,148,944
2024-09-16	216.90	217.60	215.80	217.00	180.52	994,337
2024-09-13	218.30	219.40	217.10	217.50	180.94	882,732
2024-09-12	219.50	221.80	216.70	218.30	181.61	1,295,654
2024-09-11	217.70	219.10	215.80	217.30	180.77	1,433,875
2024-09-10	220.80	222.80	216.90	217.00	180.52	1,559,932
2024-09-09	218.90	220.80	218.40	220.80	183.69	1,358,624
2024-09-06	220.40	220.50	216.40	217.30	180.77	1,639,658
2024-09-05	216.50	221.60	216.20	221.10	183.94	1,368,679
2024-09-04	215.70	218.90	215.50	216.60	180.19	2,210,576
2024-09-03	219.90	220.50	217.90	218.40	181.69	1,458,978
2024-09-02	219.80	222.20	219.80	220.80	183.69	1,741,818
2024-08-30	218.70	220.20	218.60	219.40	182.52	2,030,166
2024-08-29	217.00	220.20	216.90	218.70	181.94	1,592,251
2024-08-28	217.40	218.40	215.90	217.60	181.02	1,416,048
2024-08-27	217.10	217.90	216.60	217.70	181.11	1,150,431
2024-08-26	216.40	217.80	215.90	217.10	180.61	934,560
2024-08-23	214.00	217.40	213.90	216.90	180.44	1,714,680
2024-08-22	211.20	213.80	211.10	213.40	177.53	1,301,933
2024-08-21	210.50	212.40	210.30	211.20	175.70	1,343,814

← NewerPage 9 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.