Swedbank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.43	32.45	32.43	32.45	32.45	-2.76%	-
Jan 29, 2026	33.37	33.37	33.37	33.37	33.37	1.71%	-
Jan 28, 2026	33.04	33.13	32.81	32.81	32.81	-2.26%	462
Jan 27, 2026	32.30	33.57	32.30	33.57	33.57	4.16%	3
Jan 26, 2026	32.23	32.23	32.23	32.23	32.23	-1.41%	-
Jan 23, 2026	32.61	32.70	32.61	32.69	32.69	-1.92%	126
Jan 22, 2026	32.29	33.33	32.29	33.33	33.33	4.88%	1,246
Jan 21, 2026	31.78	31.78	31.78	31.78	31.78	0.06%	-
Jan 20, 2026	31.48	31.76	31.48	31.76	31.76	-0.50%	150
Jan 19, 2026	32.28	32.28	31.70	31.92	31.92	-1.45%	1,394
Jan 16, 2026	32.39	32.45	32.39	32.39	32.39	-0.67%	367
Jan 15, 2026	32.34	32.61	32.22	32.61	32.61	2.39%	20
Jan 14, 2026	30.93	31.85	30.93	31.85	31.85	2.15%	740
Jan 13, 2026	30.70	31.18	30.63	31.18	31.18	1.90%	195
Jan 12, 2026	30.99	30.99	30.42	30.60	30.60	0.62%	3,075
Jan 9, 2026	30.41	30.41	30.41	30.41	30.41	1.13%	-
Jan 8, 2026	30.25	30.25	30.07	30.07	30.07	-0.76%	333
Jan 7, 2026	30.05	30.36	30.05	30.30	30.30	-0.95%	504
Jan 6, 2026	29.99	30.59	29.99	30.59	30.59	2.14%	35
Jan 5, 2026	30.52	30.52	29.90	29.95	29.95	-1.55%	103
Jan 2, 2026	30.11	30.42	30.00	30.42	30.42	2.60%	863
Dec 30, 2025	29.26	29.65	29.26	29.65	29.65	0.58%	51
Dec 29, 2025	29.37	29.48	29.37	29.48	29.48	1.94%	11
Dec 23, 2025	28.92	28.92	28.92	28.92	28.92	0.07%	-
Dec 22, 2025	28.90	28.90	28.90	28.90	28.90	1.51%	-
Dec 19, 2025	28.47	28.47	28.47	28.47	28.47	0.74%	-
Dec 18, 2025	28.26	28.26	28.26	28.26	28.26	0.61%	-
Dec 17, 2025	28.09	28.09	28.09	28.09	28.09	-1.20%	-
Dec 16, 2025	28.26	28.43	28.26	28.43	28.43	0.64%	24
Dec 15, 2025	28.25	28.25	28.25	28.25	28.25	-1.64%	-
Dec 12, 2025	28.72	28.72	28.72	28.72	28.72	-0.62%	-
Dec 11, 2025	28.15	28.90	28.15	28.90	28.90	3.14%	250
Dec 10, 2025	27.84	28.02	27.84	28.02	28.02	1.60%	168
Dec 9, 2025	27.58	27.58	27.58	27.58	27.58	0.04%	-
Dec 8, 2025	27.51	27.66	27.50	27.57	27.57	1.03%	311
Dec 5, 2025	27.29	27.29	27.29	27.29	27.29	-0.40%	-
Dec 4, 2025	27.38	27.40	27.38	27.40	27.40	-2.04%	560
Dec 3, 2025	27.86	27.97	27.86	27.97	27.97	-0.07%	550
Dec 2, 2025	27.40	27.99	27.40	27.99	27.99	2.00%	254
Dec 1, 2025	27.20	27.56	27.20	27.44	27.44	1.33%	350
Nov 28, 2025	27.08	27.08	27.08	27.08	27.08	0.97%	-
Nov 27, 2025	26.82	26.82	26.82	26.82	26.82	-1.36%	-
Nov 26, 2025	26.43	27.19	26.43	27.19	27.19	2.60%	-
Nov 25, 2025	26.24	26.50	26.24	26.50	26.50	0.57%	500
Nov 24, 2025	25.91	26.53	25.91	26.35	26.35	2.61%	500
Nov 21, 2025	25.68	25.68	25.68	25.68	25.68	-0.73%	150
Nov 20, 2025	25.72	25.99	25.72	25.87	25.87	0.27%	55
Nov 19, 2025	25.80	25.80	25.80	25.80	25.80	-1.19%	-
Nov 18, 2025	25.85	26.11	25.85	26.11	26.11	-1.69%	1,428
Nov 17, 2025	26.36	26.59	26.36	26.56	26.56	-1.12%	195