Skip to main content
logo
Swedbank AB (publ) (BIT:1SWED)
Italy flag Italy · Delayed Price · Currency is EUR
33.94
+0.57 (1.71%)
At close: Jan 21, 2026

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202633.9433.9433.9433.9433.941.71%-
Jan 20, 202633.3733.3733.3733.3733.375.70%-
Jan 19, 202631.5731.5731.5731.5731.57-2.02%-
Jan 16, 202631.9931.9931.9932.2232.220.53%3
Jan 15, 202632.0532.0532.0532.0532.051.33%-
Jan 14, 202631.6331.6331.6331.6331.63-1.37%-
Jan 13, 202630.1030.1030.1032.0732.075.39%81
Jan 12, 202629.8429.9229.8430.4330.43-1.78%301
Jan 9, 202630.9830.9830.9830.9830.982.35%-
Jan 8, 202630.2730.2730.2730.2730.27-1.14%-
Jan 7, 202630.4230.9030.0030.6230.62-8.38%3,865
Jan 6, 202631.7233.3031.7233.4233.4210.63%5
Jan 5, 202630.2130.2130.2130.2130.21-0.43%-
Jan 2, 202630.5231.1230.1130.3430.342.36%1,050
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%-