Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	398.10	402.50	397.30	402.50	402.50	2,391,905
2026-10-15	405.50	405.50	395.70	396.80	396.80	2,884,617
2026-10-14	408.10	408.40	404.50	407.50	407.50	2,032,065
2026-10-13	407.70	410.50	406.10	408.50	408.50	1,358,384
2026-10-12	405.00	407.80	404.50	405.20	405.20	1,339,624
2026-10-09	401.20	404.10	400.20	403.10	403.10	2,029,957
2026-10-08	398.10	400.30	394.30	396.70	396.70	1,849,597
2026-10-07	409.20	411.40	400.00	400.00	400.00	1,777,158
2026-10-06	409.40	413.50	408.30	409.50	409.50	1,531,855
2026-10-05	409.00	409.50	402.90	406.50	406.50	1,540,847
2026-10-02	401.00	405.50	398.60	404.20	404.20	1,759,771
2026-10-01	406.00	406.80	398.30	400.00	400.00	2,384,146
2026-09-30	413.00	415.00	407.50	407.50	407.50	1,843,296
2026-09-29	411.80	415.90	411.80	412.00	412.00	1,654,300
2026-09-28	413.70	416.00	407.80	411.00	411.00	2,369,100
2026-09-25	410.80	413.90	408.90	410.70	410.70	1,905,463
2026-09-24	407.60	409.30	405.10	406.90	406.90	1,392,264
2026-09-23	412.40	413.70	404.40	408.70	408.70	1,359,420
2026-09-22	414.40	416.10	410.40	410.90	410.90	1,575,418
2026-09-21	405.30	414.00	404.70	412.80	412.80	2,209,427
2026-09-18	407.70	407.70	399.90	402.40	402.40	3,661,931
2026-09-17	398.00	408.20	397.90	406.80	406.80	2,408,096
2026-09-16	392.50	396.90	392.50	396.70	396.70	1,936,175
2026-09-15	391.50	394.50	386.70	391.40	391.40	1,827,132
2026-09-14	387.20	397.90	386.90	392.00	392.00	2,601,863
2026-09-11	386.40	391.20	386.00	387.30	387.30	1,743,472
2026-09-10	382.80	386.30	382.20	384.50	384.50	1,515,337
2026-09-09	383.20	383.95	379.40	382.20	382.20	1,491,213
2026-09-08	388.00	388.60	382.60	385.60	385.60	1,338,620
2026-09-07	385.90	389.00	384.10	388.40	388.40	873,477
2026-09-04	382.20	386.70	381.40	385.90	385.90	1,138,328
2026-09-03	378.20	382.60	377.10	382.40	382.40	1,184,670
2026-09-02	379.30	382.30	375.90	378.10	378.10	1,411,777
2026-09-01	378.00	381.60	375.70	378.30	378.30	1,759,234
2026-08-31	376.10	379.50	375.70	376.20	376.20	1,504,307
2026-08-28	376.00	376.40	372.80	376.10	376.10	1,280,496
2026-08-27	374.30	375.60	371.10	373.20	373.20	1,820,732
2026-08-26	370.10	375.00	369.90	374.10	374.10	1,375,115
2026-08-25	369.00	372.60	369.00	369.00	369.00	1,917,300
2026-08-24	373.60	373.70	366.20	368.20	368.20	2,063,981
2026-08-21	373.30	376.00	372.70	373.60	373.60	1,527,561
2026-08-20	372.00	373.90	371.20	372.50	372.50	1,243,886
2026-08-19	378.10	379.20	371.50	372.20	372.20	1,286,047
2026-08-18	379.00	379.70	377.20	378.10	378.10	775,461
2026-08-17	379.90	381.50	378.30	379.50	379.50	1,237,949
2026-08-14	381.00	381.00	377.20	380.50	380.50	1,037,838
2026-08-13	380.00	384.60	379.80	380.20	380.20	1,205,382
2026-08-12	378.20	379.60	375.20	379.00	379.00	1,033,219
2026-08-11	378.90	379.70	375.30	377.50	377.50	1,263,630
2026-08-10	384.10	384.50	377.80	378.90	378.90	1,635,860
2026-08-07	386.80	388.50	383.70	384.40	384.40	1,297,972
2026-08-06	385.60	390.50	384.90	388.30	388.30	1,090,629
2026-08-05	388.50	389.10	382.10	384.80	384.80	1,492,265
2026-08-04	385.00	388.60	384.50	388.40	388.40	1,092,985
2026-08-03	381.40	384.60	379.70	383.90	383.90	1,305,269
2026-07-31	379.50	383.50	379.50	381.00	381.00	1,560,937
2026-07-30	374.60	380.00	374.00	378.90	378.90	1,544,571
2026-07-29	374.00	375.30	371.80	374.40	374.40	1,066,797
2026-07-28	375.00	375.60	371.30	372.70	372.70	1,114,398
2026-07-27	372.30	375.90	372.20	373.80	373.80	1,082,246

Page 1 of 21 · 1,257 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.