Skip to main content
logo
Swedbank AB (publ) (BIT:1SWED)
Italy flag Italy · Delayed Price · Currency is EUR
23.10
-0.35 (-1.49%)
At close: Aug 1, 2025

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202523.4523.4523.4523.4523.451.03%-
Jul 30, 202523.2123.2123.2123.2123.210.43%-
Jul 29, 202523.1123.1123.1123.1123.11-0.64%-
Jul 28, 202523.2623.2623.2623.2623.261.53%-
Jul 25, 202522.9122.9122.9122.9122.91-0.82%-
Jul 24, 202523.1023.1023.1023.1023.101.27%-
Jul 23, 202522.8122.8122.8122.8122.811.88%-
Jul 22, 202522.3922.3922.3922.3922.392.14%-
Jul 21, 202521.9221.9221.9221.9221.920.37%-
Jul 18, 202521.8421.8421.8421.8421.84-0.59%-
Jul 17, 202521.9721.9721.9721.9721.971.43%-
Jul 16, 202521.6621.6621.6621.6621.66-3.48%-
Jul 15, 202522.4422.4422.4422.4422.440.94%-
Jul 14, 202522.2322.2322.2322.2322.23-3.47%-
Jul 11, 202523.0323.0323.0323.0323.030.88%-
Jul 10, 202522.8322.8322.8322.8322.830.71%-
Jul 9, 202522.6722.6722.6722.6722.670.93%-
Jul 8, 202522.4622.4622.4622.4622.46-0.31%-
Jul 7, 202522.5322.5322.5322.5322.530.36%-
Jul 4, 202522.4522.4522.4522.4522.450.36%-
Jul 3, 202522.3722.3722.3722.3722.370.31%-
Jul 2, 202522.3022.3022.3022.3022.30-1.24%-
Jul 1, 202522.5822.5822.5822.5822.58-0.57%-
Jun 30, 202522.7122.7122.7122.7122.712.16%-
Jun 27, 202522.2322.2322.2322.2322.23-1.29%-
Jun 26, 202522.5222.5222.5222.5222.52-0.44%-
Jun 25, 202522.6222.6222.6222.6222.620.49%-
Jun 24, 202522.5122.5122.5122.5122.512.36%-
Jun 23, 202521.9921.9921.9921.9921.99-1.21%-
Jun 20, 202522.2622.2622.2622.2622.26--
Jun 19, 202522.2622.2622.2622.2622.26-0.80%-
Jun 18, 202522.4422.4422.4422.4422.44-0.75%-
Jun 17, 202522.6122.6122.6122.6122.610.44%-
Jun 16, 202522.5122.5122.5122.5122.510.63%-
Jun 13, 202522.3722.3722.3722.3722.37-0.93%-
Jun 12, 202522.5822.5822.5822.5822.58-1.48%-
Jun 11, 202522.9222.9222.9222.9222.92--
Jun 10, 202522.9222.9222.9222.9222.92-0.17%-
Jun 9, 202522.9622.9622.9622.9622.96-1.71%-
Jun 6, 202523.3623.3623.3623.3623.36--
Jun 5, 202523.3623.3623.3623.3623.36-1.18%-
Jun 4, 202523.6423.6423.6423.6423.64-1.58%-
Jun 3, 202524.0224.0224.0224.0224.020.50%-
Jun 2, 202523.9023.9023.9023.9023.901.31%-
May 30, 202523.5923.5923.5923.5923.590.04%-
May 29, 202523.5823.5823.5823.5823.58--
May 28, 202523.5823.5823.5823.5823.58-0.38%-
May 27, 202523.6723.6723.6723.6723.67-0.17%-
May 26, 202523.7123.7123.7123.7123.711.02%-
May 23, 202523.4723.4723.4723.4723.47-0.72%-