Swedbank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	32.71	32.71	32.46	32.15	32.15	-1.44%	777
Feb 27, 2026	32.50	32.50	32.50	32.62	32.62	-0.61%	100
Feb 26, 2026	32.82	32.82	32.82	32.82	32.82	-0.03%	-
Feb 25, 2026	32.83	32.83	32.83	32.83	32.83	0.77%	-
Feb 24, 2026	32.58	32.58	32.58	32.58	32.58	-1.15%	-
Feb 23, 2026	32.96	32.96	32.96	32.96	32.96	-2.54%	-
Feb 20, 2026	33.82	33.82	33.82	33.82	33.82	3.74%	-
Feb 19, 2026	32.60	32.60	32.60	32.60	32.60	-2.01%	-
Feb 18, 2026	33.27	33.27	33.27	33.27	33.27	-1.48%	-
Feb 17, 2026	33.77	33.77	33.77	33.77	33.77	3.43%	-
Feb 16, 2026	32.65	32.65	32.65	32.65	32.65	-1.86%	-
Feb 13, 2026	32.77	32.77	32.77	33.27	33.27	6.19%	60
Feb 12, 2026	33.86	33.86	33.83	31.33	31.33	-6.62%	160
Feb 11, 2026	33.55	33.55	33.55	33.55	33.55	5.37%	-
Feb 10, 2026	31.84	31.84	31.84	31.84	31.84	-5.24%	-
Feb 9, 2026	33.60	33.60	33.60	33.60	33.60	5.40%	-
Feb 6, 2026	33.24	33.24	33.24	31.88	31.88	-7.65%	500
Feb 5, 2026	34.07	34.07	33.24	34.52	34.52	0.94%	370
Feb 4, 2026	34.20	34.20	34.20	34.20	34.20	-2.20%	-
Feb 3, 2026	34.97	34.97	34.97	34.97	34.97	5.30%	-
Feb 2, 2026	33.21	33.21	33.21	33.21	33.21	0.76%	-
Jan 30, 2026	32.96	32.96	32.96	32.96	32.96	0.95%	-
Jan 29, 2026	32.65	32.65	32.65	32.65	32.65	-1.45%	-
Jan 28, 2026	33.13	33.13	33.13	33.13	33.13	0.42%	-
Jan 27, 2026	32.55	32.55	32.55	32.99	32.99	1.57%	150
Jan 26, 2026	32.48	32.48	32.48	32.48	32.48	-4.86%	-
Jan 23, 2026	34.14	34.14	34.14	34.14	34.14	-0.58%	-
Jan 22, 2026	33.42	33.42	33.42	34.34	34.34	1.18%	150
Jan 21, 2026	33.94	33.94	33.94	33.94	33.94	1.71%	-
Jan 20, 2026	33.37	33.37	33.37	33.37	33.37	5.70%	-
Jan 19, 2026	31.57	31.57	31.57	31.57	31.57	-2.02%	-
Jan 16, 2026	31.99	31.99	31.99	32.22	32.22	0.53%	3
Jan 15, 2026	32.05	32.05	32.05	32.05	32.05	1.33%	-
Jan 14, 2026	31.63	31.63	31.63	31.63	31.63	-1.37%	-
Jan 13, 2026	30.10	30.10	30.10	32.07	32.07	5.39%	81
Jan 12, 2026	29.84	29.92	29.84	30.43	30.43	-1.78%	301
Jan 9, 2026	30.98	30.98	30.98	30.98	30.98	2.35%	-
Jan 8, 2026	30.27	30.27	30.27	30.27	30.27	-1.14%	-
Jan 7, 2026	30.42	30.90	30.00	30.62	30.62	-8.38%	3,865
Jan 6, 2026	31.72	33.30	31.72	33.42	33.42	10.63%	5
Jan 5, 2026	30.21	30.21	30.21	30.21	30.21	-0.43%	-
Jan 2, 2026	30.52	31.12	30.11	30.34	30.34	2.36%	1,050
Dec 30, 2025	29.64	29.64	29.64	29.64	29.64	0.51%	-
Dec 29, 2025	29.49	29.49	29.49	29.49	29.49	2.40%	-
Dec 23, 2025	28.80	28.80	28.80	28.80	28.80	5.69%	-
Dec 22, 2025	27.25	27.25	27.25	27.25	27.25	-5.05%	-
Dec 19, 2025	28.70	28.70	28.70	28.70	28.70	0.74%	-
Dec 18, 2025	28.49	28.49	28.49	28.49	28.49	0.18%	-
Dec 17, 2025	28.44	28.44	28.44	28.44	28.44	0.07%	-
Dec 16, 2025	28.42	28.42	28.42	28.42	28.42	-0.84%	-