Swedbank AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	196.45	197.10	194.95	194.95	151.61	2,675,170
2023-12-05	195.30	197.00	194.50	196.45	152.78	2,196,827
2023-12-04	194.05	195.90	194.00	195.80	152.27	1,611,036
2023-12-01	193.05	195.05	191.40	194.40	151.18	2,152,150
2023-11-30	194.00	194.70	192.35	192.35	149.59	4,017,484
2023-11-29	191.35	193.50	191.25	193.25	150.29	2,060,298
2023-11-28	192.80	193.70	191.70	191.80	149.16	1,627,504
2023-11-27	194.00	194.80	192.25	193.30	150.33	2,139,012
2023-11-24	192.00	194.25	192.00	194.00	150.87	3,511,936
2023-11-23	187.60	191.95	187.05	191.95	149.28	2,846,834
2023-11-22	184.60	187.55	184.45	186.95	145.39	3,029,209
2023-11-21	184.10	184.85	183.55	184.60	143.56	2,513,056
2023-11-20	184.35	185.00	183.30	184.50	143.48	2,064,209
2023-11-17	183.10	185.05	182.80	184.35	143.37	2,937,229
2023-11-16	183.35	183.95	182.10	183.10	142.39	2,776,169
2023-11-15	183.35	184.35	182.10	183.25	142.51	3,654,636
2023-11-14	182.15	183.35	181.00	183.35	142.59	1,943,508
2023-11-13	180.10	182.20	179.95	182.15	141.65	1,228,451
2023-11-10	179.60	181.15	179.40	180.05	140.02	1,371,748
2023-11-09	179.20	180.35	178.90	180.15	140.10	2,255,198
2023-11-08	178.30	181.10	177.20	180.00	139.98	1,727,062
2023-11-07	182.40	183.85	179.85	180.15	140.10	2,134,585
2023-11-06	182.85	183.95	180.80	182.85	142.20	1,783,887
2023-11-03	183.60	183.75	181.75	183.70	142.86	1,088,540
2023-11-02	180.90	182.55	179.50	182.15	141.65	2,666,289
2023-11-01	183.55	184.45	180.65	180.65	140.49	2,022,953
2023-10-31	178.50	184.30	178.50	182.75	142.12	2,628,951
2023-10-30	178.05	182.05	177.20	178.45	138.78	2,953,944
2023-10-27	179.00	182.30	176.85	178.05	138.47	3,034,753
2023-10-26	182.00	184.10	173.95	178.30	138.66	9,849,996
2023-10-25	195.70	196.20	188.85	191.60	149.00	3,653,481
2023-10-24	198.50	198.60	194.20	195.70	152.19	2,511,892
2023-10-23	204.40	204.70	197.35	198.30	154.21	2,972,798
2023-10-20	205.10	205.90	203.30	204.10	158.72	1,913,087
2023-10-19	209.30	209.60	204.10	206.70	160.75	2,478,432
2023-10-18	208.80	214.20	208.80	209.30	162.77	3,123,817
2023-10-17	209.40	209.40	207.40	207.40	161.29	2,252,294
2023-10-16	209.00	210.50	208.10	209.30	162.77	1,886,449
2023-10-13	209.00	209.60	206.10	208.00	161.76	1,537,920
2023-10-12	207.60	210.20	207.30	209.50	162.92	3,490,720
2023-10-11	205.40	207.70	204.50	207.60	161.45	2,496,872
2023-10-10	203.00	206.80	202.80	205.70	159.97	3,524,454
2023-10-09	200.30	200.50	197.40	198.90	154.68	1,643,399
2023-10-06	197.65	200.70	197.20	200.70	156.08	1,542,959
2023-10-05	197.00	198.30	196.10	196.45	152.78	1,869,247
2023-10-04	195.15	198.25	192.70	196.40	152.74	2,051,247
2023-10-03	200.00	201.00	191.10	195.45	152.00	3,189,064
2023-10-02	201.70	203.60	199.45	200.30	155.77	1,835,167
2023-09-29	200.50	201.90	199.40	201.30	156.55	1,972,538
2023-09-28	201.10	201.80	200.00	201.10	156.39	1,416,238
2023-09-27	202.40	202.40	200.20	200.80	156.16	1,638,281
2023-09-26	203.20	203.50	200.80	202.40	157.40	2,053,338
2023-09-25	203.30	206.10	202.00	203.20	158.02	2,158,261
2023-09-22	203.10	205.30	202.00	204.30	158.88	2,287,407
2023-09-21	201.70	204.90	201.70	204.20	158.80	2,295,218
2023-09-20	199.80	204.00	199.45	203.60	158.34	2,713,004
2023-09-19	197.60	199.95	197.40	199.95	155.50	1,749,759
2023-09-18	199.50	199.50	196.75	197.30	153.44	2,146,966
2023-09-15	199.55	201.00	199.00	199.90	155.46	4,095,055
2023-09-14	193.00	199.70	192.35	199.55	155.19	3,694,832

← NewerPage 13 of 22 · 1,264 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.