Swedbank AB (publ) (LON:0H6T)
London · Delayed Price · Currency is GBP · Price in SEK 277.54
+4.86 (1.78%)
At close: Sep 15, 2025
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 275.35 | 278.20 | 275.20 | 277.54 | 277.54 | 1.78% | 121,685 |
| Sep 12, 2025 | 271.50 | 274.50 | 271.25 | 272.68 | 272.68 | 0.05% | 310,679 |
| Sep 11, 2025 | 272.00 | 273.40 | 271.05 | 272.55 | 272.55 | 0.21% | 137,744 |
| Sep 10, 2025 | 270.40 | 273.40 | 269.20 | 271.99 | 271.99 | 0.63% | 112,978 |
| Sep 9, 2025 | 270.95 | 273.70 | 268.00 | 270.28 | 270.28 | -0.57% | 169,194 |
| Sep 8, 2025 | 271.70 | 273.20 | 270.20 | 271.84 | 271.84 | 1.79% | 292,502 |
| Sep 5, 2025 | 267.25 | 268.00 | 265.20 | 267.06 | 267.06 | 0.21% | 119,852 |
| Sep 4, 2025 | 265.75 | 267.00 | 264.40 | 266.50 | 266.50 | 0.93% | 720,845 |
| Sep 3, 2025 | 265.90 | 266.50 | 263.50 | 264.03 | 264.03 | -0.99% | 207,139 |
| Sep 2, 2025 | 269.05 | 269.30 | 265.10 | 266.68 | 266.68 | -0.87% | 56,049 |
| Sep 1, 2025 | 267.30 | 270.10 | 267.00 | 269.00 | 269.00 | 1.43% | 2,013,791 |
| Aug 29, 2025 | 265.40 | 266.50 | 263.05 | 265.22 | 265.22 | -0.78% | 168,874 |
| Aug 28, 2025 | 269.85 | 270.50 | 266.10 | 267.30 | 267.30 | -0.37% | 381,230 |
| Aug 27, 2025 | 273.35 | 273.50 | 267.70 | 268.30 | 268.30 | -1.60% | 604,608 |
| Aug 26, 2025 | 273.60 | 273.60 | 271.30 | 272.67 | 272.67 | -1.26% | 316,665 |
| Aug 25, 2025 | 276.00 | 277.30 | 275.20 | 276.16 | 276.16 | -0.54% | 97,235 |
| Aug 22, 2025 | 274.80 | 277.60 | 274.20 | 277.65 | 277.65 | 1.20% | 25,705 |
| Aug 21, 2025 | 273.20 | 275.40 | 272.80 | 274.35 | 274.35 | 0.99% | 454,258 |
| Aug 20, 2025 | 270.85 | 273.20 | 270.90 | 271.65 | 271.65 | -0.54% | 672,269 |
| Aug 19, 2025 | 272.30 | 273.70 | 271.30 | 273.11 | 273.11 | 0.66% | 553,549 |
| Aug 18, 2025 | 274.40 | 274.70 | 270.20 | 271.31 | 271.31 | -1.37% | 407,493 |
| Aug 15, 2025 | 276.90 | 277.00 | 274.10 | 275.10 | 275.10 | 0.30% | 83,508 |
| Aug 14, 2025 | 272.50 | 275.10 | 272.25 | 274.27 | 274.27 | 1.01% | 483,008 |
| Aug 13, 2025 | 270.45 | 272.45 | 270.00 | 271.52 | 271.52 | 0.80% | 334,584 |
| Aug 12, 2025 | 268.70 | 270.50 | 268.40 | 269.37 | 269.37 | 0.70% | 118,496 |
| Aug 11, 2025 | 268.20 | 269.00 | 267.20 | 267.50 | 267.50 | 0.27% | 1,053,648 |
| Aug 8, 2025 | 265.55 | 267.70 | 265.50 | 266.77 | 266.77 | 0.27% | 32,196 |
| Aug 7, 2025 | 263.90 | 266.20 | 263.80 | 266.05 | 266.05 | 0.97% | 198,128 |
| Aug 6, 2025 | 262.95 | 264.30 | 262.70 | 263.49 | 263.49 | 0.51% | 915,443 |
| Aug 5, 2025 | 263.65 | 263.80 | 260.65 | 262.17 | 262.17 | 0.24% | 1,102,991 |
| Aug 4, 2025 | 259.30 | 262.60 | 259.20 | 261.53 | 261.53 | 1.47% | 154,401 |
| Aug 1, 2025 | 259.85 | 260.00 | 255.60 | 257.76 | 257.76 | -1.69% | 141,410 |
| Jul 31, 2025 | 262.45 | 263.05 | 261.10 | 262.19 | 262.19 | 0.21% | 179,785 |
| Jul 30, 2025 | 259.65 | 262.50 | 259.10 | 261.64 | 261.64 | 0.40% | 73,975 |
| Jul 29, 2025 | 257.55 | 261.05 | 256.80 | 260.61 | 260.61 | 0.80% | 166,941 |
| Jul 28, 2025 | 258.70 | 259.80 | 256.40 | 258.55 | 258.55 | 0.56% | 84,471 |
| Jul 25, 2025 | 256.80 | 259.20 | 256.30 | 257.10 | 257.10 | -0.32% | 176,858 |
| Jul 24, 2025 | 258.25 | 258.90 | 256.90 | 257.93 | 257.93 | 1.37% | 72,858 |
| Jul 23, 2025 | 254.45 | 256.20 | 252.80 | 254.45 | 254.45 | 1.32% | 429,264 |
| Jul 22, 2025 | 250.05 | 252.40 | 249.90 | 251.14 | 251.14 | 1.08% | 1,780,623 |
| Jul 21, 2025 | 248.30 | 250.60 | 246.20 | 248.45 | 248.45 | 0.97% | 90,030 |
| Jul 18, 2025 | 245.90 | 248.50 | 245.20 | 246.07 | 246.07 | 0.83% | 357,315 |
| Jul 17, 2025 | 248.15 | 249.80 | 242.70 | 244.04 | 244.04 | -1.05% | 2,277,252 |
| Jul 16, 2025 | 247.30 | 248.60 | 243.70 | 246.62 | 246.62 | -1.72% | 136,486 |
| Jul 15, 2025 | 252.60 | 253.30 | 249.85 | 250.93 | 250.93 | 0.13% | 149,155 |
| Jul 14, 2025 | 249.20 | 252.80 | 248.40 | 250.62 | 250.62 | -0.35% | 153,168 |
| Jul 11, 2025 | 257.15 | 257.40 | 249.70 | 251.49 | 251.49 | -2.16% | 42,033 |
| Jul 10, 2025 | 255.05 | 257.55 | 254.40 | 257.05 | 257.05 | 1.29% | 42,081 |
| Jul 9, 2025 | 252.45 | 254.80 | 252.40 | 253.77 | 253.77 | 1.16% | 164,330 |
| Jul 8, 2025 | 251.65 | 252.00 | 249.70 | 250.87 | 250.87 | -0.45% | 43,675 |