Skip to main content
logo
Swedbank AB (publ) (FRA:FRYA)
Germany flag Germany · Delayed Price · Currency is EUR
30.41
+0.34 (1.13%)
At close: Jan 9, 2026

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202630.4130.4130.4130.4130.411.13%-
Jan 8, 202630.2530.2530.0730.0730.07-0.76%333
Jan 7, 202630.0530.3630.0530.3030.30-0.95%504
Jan 6, 202629.9930.5929.9930.5930.592.14%35
Jan 5, 202630.5230.5229.9029.9529.95-1.55%103
Jan 2, 202630.1130.4230.0030.4230.422.60%863
Dec 30, 202529.2629.6529.2629.6529.650.58%51
Dec 29, 202529.3729.4829.3729.4829.481.94%11
Dec 23, 202528.9228.9228.9228.9228.920.07%-
Dec 22, 202528.9028.9028.9028.9028.901.51%-
Dec 19, 202528.4728.4728.4728.4728.470.74%-
Dec 18, 202528.2628.2628.2628.2628.260.61%-
Dec 17, 202528.0928.0928.0928.0928.09-1.20%-
Dec 16, 202528.2628.4328.2628.4328.430.64%24
Dec 15, 202528.2528.2528.2528.2528.25-1.64%-
Dec 12, 202528.7228.7228.7228.7228.72-0.62%-
Dec 11, 202528.1528.9028.1528.9028.903.14%250
Dec 10, 202527.8428.0227.8428.0228.021.60%168
Dec 9, 202527.5827.5827.5827.5827.580.04%-
Dec 8, 202527.5127.6627.5027.5727.571.03%311
Dec 5, 202527.2927.2927.2927.2927.29-0.40%-
Dec 4, 202527.3827.4027.3827.4027.40-2.04%560
Dec 3, 202527.8627.9727.8627.9727.97-0.07%550
Dec 2, 202527.4027.9927.4027.9927.992.00%254
Dec 1, 202527.2027.5627.2027.4427.441.33%350
Nov 28, 202527.0827.0827.0827.0827.080.97%-
Nov 27, 202526.8226.8226.8226.8226.82-1.36%-
Nov 26, 202526.4327.1926.4327.1927.192.60%-
Nov 25, 202526.2426.5026.2426.5026.500.57%500
Nov 24, 202525.9126.5325.9126.3526.352.61%500
Nov 21, 202525.6825.6825.6825.6825.68-0.73%150
Nov 20, 202525.7225.9925.7225.8725.870.27%55
Nov 19, 202525.8025.8025.8025.8025.80-1.19%-
Nov 18, 202525.8526.1125.8526.1126.11-1.69%1,428
Nov 17, 202526.3626.5926.3626.5626.56-1.12%195
Nov 14, 202526.8626.8626.8626.8626.86-2.96%-
Nov 13, 202527.6827.6827.6827.6827.681.62%1
Nov 12, 202526.6627.2526.6627.2427.243.42%480
Nov 11, 202526.3426.3426.3426.3426.340.46%-
Nov 10, 202526.2226.2226.2226.2226.22-1.06%-
Nov 7, 202526.2826.5026.2826.5026.50-0.79%36
Nov 6, 202526.2426.7126.2426.7126.711.60%59
Nov 5, 202526.2926.2926.2926.2926.290.73%-
Nov 4, 202526.1326.1326.1026.1026.10-0.15%-
Nov 3, 202526.1426.1426.1426.1426.14-0.72%-
Oct 31, 202526.3326.3326.3326.3326.330.30%-
Oct 30, 202526.2526.2526.2526.2526.250.04%-
Oct 29, 202526.2426.2426.2426.2426.24-0.15%-
Oct 28, 202526.3226.3226.2826.2826.280.88%-
Oct 27, 202526.0526.0526.0526.0526.05-0.72%-