Skip to main content
logo
Swedbank AB (publ) (BIT:1SWED)
Italy flag Italy · Delayed Price · Currency is EUR
29.64
+0.15 (0.51%)
At close: Dec 30, 2025

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202529.6429.6429.6429.6429.640.51%-
Dec 29, 202529.4929.4929.4929.4929.492.40%-
Dec 23, 202528.8028.8028.8028.8028.805.69%-
Dec 22, 202527.2527.2527.2527.2527.25-5.05%-
Dec 19, 202528.7028.7028.7028.7028.700.74%-
Dec 18, 202528.4928.4928.4928.4928.490.18%-
Dec 17, 202528.4428.4428.4428.4428.440.07%-
Dec 16, 202528.4228.4228.4228.4228.42-0.84%-
Dec 15, 202528.6628.6628.6628.6628.66-0.38%-
Dec 12, 202528.7728.7728.7728.7728.770.21%-
Dec 11, 202528.7128.7128.7128.7128.712.50%-
Dec 10, 202528.0128.0128.0128.0128.010.50%-
Dec 9, 202527.8727.8727.8727.8727.870.76%-
Dec 8, 202527.6627.6627.6627.6627.660.04%-
Dec 5, 202527.6527.6527.6527.6527.651.10%-
Dec 4, 202527.4227.4227.4227.3527.35-1.76%500
Dec 3, 202527.8427.8427.8427.8427.840.29%-
Dec 2, 202527.7627.7627.7627.7627.761.09%-
Dec 1, 202527.4627.4627.4627.4627.460.88%-
Nov 28, 202527.2227.2227.2227.2227.220.74%-
Nov 27, 202527.0227.0227.0227.0227.020.41%-
Nov 26, 202526.9126.9126.9126.9126.911.82%-
Nov 25, 202526.2826.2826.2826.4326.430.57%150
Nov 24, 202526.2826.2826.2826.2826.281.23%-
Nov 21, 202525.9625.9625.9625.9625.96-0.27%-
Nov 20, 202526.0326.0326.0326.0326.030.39%-
Nov 19, 202525.9325.9325.9325.9325.93-0.77%-
Nov 18, 202526.4026.4026.4026.1326.13-2.32%200
Nov 17, 202526.6326.6326.6326.7526.750.45%150
Nov 14, 202526.6326.6326.6326.6326.63-2.31%-
Nov 13, 202527.2627.2627.2627.2627.260.66%-
Nov 12, 202527.0827.0827.0827.0827.081.42%-
Nov 11, 202526.7026.7026.7026.7026.700.72%-
Nov 10, 202526.5126.5126.5126.5126.510.26%-
Nov 7, 202526.4426.4426.4426.4426.44-0.71%-
Nov 6, 202526.6326.6326.6326.6326.630.45%-
Nov 5, 202526.9126.9126.9126.5126.510.72%200
Nov 4, 202526.3226.3226.3226.3226.32-0.30%-
Nov 3, 202526.4026.4026.4026.4026.40-0.49%-
Oct 31, 202526.5326.5326.5326.5326.53-0.11%-
Oct 30, 202526.5626.5626.5626.5626.560.04%-
Oct 29, 202526.5526.5526.5526.5526.550.72%-
Oct 28, 202526.3626.3626.3626.3626.360.61%-
Oct 27, 202526.2026.2026.2026.2026.20-0.11%-
Oct 24, 202526.2326.2326.2326.2326.23-0.15%-
Oct 23, 202526.2726.2726.2726.2726.27-0.08%-
Oct 22, 202526.2926.2926.2926.2926.290.42%-
Oct 21, 202526.1826.1826.1826.1826.181.12%-
Oct 20, 202525.8925.8925.8925.8925.890.47%-
Oct 17, 202525.7725.7725.7725.7725.77-1.38%-