Swedbank AB (publ) (LON:0H6T)
London · Delayed Price · Currency is GBP · Price in SEK 290.80
-7.09 (-2.38%)
At close: Nov 14, 2025
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 295.90 | 295.60 | 289.20 | 290.80 | 290.80 | -2.38% | 182,552 |
| Nov 13, 2025 | 299.20 | 299.40 | 297.20 | 297.89 | 297.89 | -0.07% | 331,239 |
| Nov 12, 2025 | 295.30 | 299.30 | 295.10 | 298.10 | 298.10 | 1.26% | 222,585 |
| Nov 11, 2025 | 292.95 | 295.50 | 293.00 | 294.41 | 294.41 | 1.08% | 151,373 |
| Nov 10, 2025 | 290.90 | 292.80 | 289.80 | 291.26 | 291.26 | 0.68% | 172,367 |
| Nov 7, 2025 | 293.95 | 294.50 | 288.10 | 289.31 | 289.31 | -1.39% | 149,782 |
| Nov 6, 2025 | 292.65 | 294.40 | 291.90 | 293.39 | 293.39 | 1.27% | 275,550 |
| Nov 5, 2025 | 291.55 | 292.00 | 289.00 | 289.70 | 289.70 | 0.81% | 258,198 |
| Nov 4, 2025 | 288.15 | 292.30 | 286.90 | 287.38 | 287.38 | -0.58% | 379,740 |
| Nov 3, 2025 | 288.90 | 290.40 | 287.50 | 289.06 | 289.06 | -0.13% | 79,090 |
| Oct 31, 2025 | 290.90 | 291.20 | 288.70 | 289.43 | 289.43 | -0.45% | 1,234,321 |
| Oct 30, 2025 | 290.35 | 291.50 | 289.40 | 290.75 | 290.75 | 0.31% | 288,159 |
| Oct 29, 2025 | 289.95 | 290.25 | 288.75 | 289.85 | 289.85 | 0.33% | 168,603 |
| Oct 28, 2025 | 288.40 | 289.80 | 288.10 | 288.90 | 288.90 | 0.85% | 235,216 |
| Oct 27, 2025 | 287.75 | 288.50 | 284.20 | 286.45 | 286.45 | 0.27% | 248,722 |
| Oct 24, 2025 | 289.45 | 289.00 | 284.25 | 285.68 | 285.68 | -0.34% | 90,601 |
| Oct 23, 2025 | 291.65 | 291.00 | 284.20 | 286.66 | 286.66 | -0.62% | 184,420 |
| Oct 22, 2025 | 286.95 | 289.60 | 286.80 | 288.44 | 288.44 | 0.46% | 154,508 |
| Oct 21, 2025 | 286.85 | 287.90 | 285.30 | 287.12 | 287.12 | 0.35% | 160,758 |
| Oct 20, 2025 | 286.35 | 287.10 | 284.50 | 286.12 | 286.12 | 0.73% | 488,232 |
| Oct 17, 2025 | 282.80 | 285.80 | 281.50 | 284.05 | 284.05 | -1.50% | 803,576 |
| Oct 16, 2025 | 289.35 | 291.90 | 284.80 | 288.39 | 288.39 | -0.03% | 916,598 |
| Oct 15, 2025 | 290.05 | 291.40 | 287.80 | 288.47 | 288.47 | -0.14% | 695,111 |
| Oct 14, 2025 | 286.65 | 289.30 | 286.20 | 288.88 | 288.88 | 0.22% | 163,022 |
| Oct 13, 2025 | 288.90 | 290.50 | 286.90 | 288.25 | 288.25 | -0.53% | 893,489 |
| Oct 10, 2025 | 285.75 | 292.00 | 285.70 | 289.80 | 289.80 | 1.32% | 314,514 |
| Oct 9, 2025 | 285.65 | 287.00 | 285.10 | 286.02 | 286.02 | 1.50% | 164,355 |
| Oct 8, 2025 | 285.95 | 288.00 | 279.30 | 281.80 | 281.80 | -1.62% | 644,999 |
| Oct 7, 2025 | 286.50 | 287.80 | 284.60 | 286.45 | 286.45 | -0.62% | 98,053 |
| Oct 6, 2025 | 283.45 | 289.90 | 282.40 | 288.22 | 288.22 | 1.53% | 225,605 |
| Oct 3, 2025 | 282.85 | 285.40 | 282.70 | 283.88 | 283.88 | -0.40% | 25,929 |
| Oct 2, 2025 | 286.05 | 286.80 | 281.60 | 285.02 | 285.02 | -0.15% | 75,765 |
| Oct 1, 2025 | 283.45 | 286.75 | 283.40 | 285.46 | 285.46 | 0.21% | 206,756 |
| Sep 30, 2025 | 283.65 | 285.70 | 282.60 | 284.85 | 284.85 | 0.54% | 780,536 |
| Sep 29, 2025 | 282.35 | 284.00 | 281.00 | 283.33 | 283.33 | 0.73% | 168,346 |
| Sep 26, 2025 | 278.40 | 282.40 | 278.30 | 281.27 | 281.27 | 1.62% | 645,594 |
| Sep 25, 2025 | 277.15 | 277.30 | 274.70 | 276.78 | 276.78 | -0.37% | 2,059,333 |
| Sep 24, 2025 | 279.20 | 279.80 | 277.20 | 277.80 | 277.80 | -0.33% | 106,227 |
| Sep 23, 2025 | 277.35 | 280.10 | 275.40 | 278.73 | 278.73 | 0.87% | 74,852 |
| Sep 22, 2025 | 277.80 | 277.70 | 275.50 | 276.33 | 276.33 | -1.01% | 1,066,686 |
| Sep 19, 2025 | 274.45 | 279.50 | 273.60 | 279.15 | 279.15 | 0.67% | 248,218 |
| Sep 18, 2025 | 276.45 | 278.70 | 273.20 | 277.30 | 277.30 | 0.84% | 310,492 |
| Sep 17, 2025 | 274.25 | 276.20 | 273.80 | 274.99 | 274.99 | 0.20% | 70,698 |
| Sep 16, 2025 | 276.55 | 276.60 | 273.20 | 274.45 | 274.45 | -1.11% | 589,399 |
| 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 |