Swedbank AB (publ) (LON:0H6T)
London · Delayed Price · Currency is GBP · Price in SEK 336.56
+2.26 (0.68%)
At close: Mar 17, 2026
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 335.00 | 342.60 | 334.40 | 338.60 | 338.60 | 1.29% | 87,675 |
| Mar 16, 2026 | 331.50 | 336.15 | 330.10 | 334.30 | 334.30 | 0.98% | 7,227,501 |
| Mar 13, 2026 | 331.15 | 334.80 | 329.20 | 331.05 | 331.05 | -0.32% | 12,219,740 |
| Mar 12, 2026 | 338.25 | 338.10 | 330.90 | 332.10 | 332.10 | -1.95% | 6,598,313 |
| Mar 11, 2026 | 336.70 | 339.80 | 335.00 | 338.70 | 338.70 | 0.15% | 926,337 |
| Mar 10, 2026 | 341.45 | 343.50 | 336.10 | 338.20 | 338.20 | 3.38% | 165,136 |
| Mar 9, 2026 | 326.05 | 334.60 | 324.90 | 327.15 | 327.15 | -1.55% | 1,536,712 |
| Mar 6, 2026 | 337.05 | 338.20 | 327.90 | 332.30 | 332.30 | -2.38% | 76,832 |
| Mar 5, 2026 | 339.35 | 341.30 | 335.30 | 340.39 | 340.39 | -0.18% | 135,480 |
| Mar 4, 2026 | 332.90 | 342.10 | 332.80 | 341.00 | 341.00 | 2.00% | 100,572 |
| Mar 3, 2026 | 339.15 | 336.10 | 330.30 | 334.30 | 334.30 | -2.90% | 160,054 |
| Mar 2, 2026 | 340.70 | 345.00 | 335.80 | 344.30 | 344.30 | -1.35% | 187,098 |
| Feb 27, 2026 | 350.05 | 352.40 | 345.80 | 349.00 | 349.00 | -0.50% | 1,258,202 |
| Feb 26, 2026 | 352.40 | 352.70 | 349.10 | 350.75 | 350.75 | -0.27% | 50,450 |
| Feb 25, 2026 | 347.10 | 352.90 | 347.00 | 351.70 | 351.70 | 1.65% | 206,299 |
| Feb 24, 2026 | 348.70 | 348.60 | 345.00 | 346.00 | 346.00 | -0.86% | 104,194 |
| Feb 23, 2026 | 350.90 | 353.00 | 348.80 | 349.00 | 349.00 | 0.23% | 164,255 |
| Feb 20, 2026 | 347.15 | 348.70 | 342.40 | 348.20 | 348.20 | 0.36% | 187,361 |
| Feb 19, 2026 | 352.10 | 352.20 | 345.60 | 346.95 | 346.95 | -1.29% | 94,855 |
| Feb 18, 2026 | 349.50 | 353.60 | 349.00 | 351.50 | 351.50 | 0.95% | 916,400 |
| Feb 17, 2026 | 344.70 | 348.80 | 345.00 | 348.20 | 348.20 | 1.10% | 51,181 |
| Feb 16, 2026 | 342.80 | 346.00 | 343.20 | 344.40 | 344.40 | 1.15% | 211,549 |
| Feb 13, 2026 | 346.75 | 348.40 | 339.20 | 340.50 | 340.50 | -1.67% | 442,183 |
| Feb 12, 2026 | 353.75 | 354.20 | 346.00 | 346.30 | 346.30 | -1.73% | 191,477 |
| Feb 11, 2026 | 353.35 | 355.20 | 351.70 | 352.40 | 352.40 | -0.25% | 151,701 |
| Feb 10, 2026 | 356.00 | 356.90 | 353.30 | 353.30 | 353.30 | -0.84% | 340,278 |
| Feb 9, 2026 | 356.60 | 357.50 | 352.90 | 356.30 | 356.30 | 0.31% | 6,305,994 |
| Feb 6, 2026 | 352.55 | 357.90 | 352.20 | 355.20 | 355.20 | 1.20% | 753,698 |
| Feb 5, 2026 | 361.30 | 361.00 | 351.00 | 351.00 | 351.00 | -2.85% | 254,096 |
| Feb 4, 2026 | 358.05 | 363.90 | 358.20 | 361.30 | 361.30 | 1.32% | 145,477 |
| Feb 3, 2026 | 354.15 | 358.70 | 354.00 | 356.60 | 356.60 | 0.99% | 239,909 |
| Feb 2, 2026 | 345.70 | 353.30 | 343.60 | 353.10 | 353.10 | 0.70% | 228,663 |
| Jan 30, 2026 | 348.40 | 352.10 | 346.50 | 350.65 | 350.65 | 1.43% | 101,910 |
| Jan 29, 2026 | 353.00 | 353.90 | 345.70 | 345.70 | 345.70 | -0.50% | 391,588 |
| Jan 28, 2026 | 352.00 | 351.60 | 344.10 | 347.42 | 347.42 | -0.64% | 324,252 |
| Jan 27, 2026 | 347.75 | 351.70 | 347.40 | 349.66 | 349.66 | 1.24% | 199,225 |
| Jan 26, 2026 | 343.65 | 347.00 | 344.40 | 345.39 | 345.39 | 0.30% | 261,361 |
| Jan 23, 2026 | 349.80 | 350.30 | 342.50 | 344.34 | 344.34 | -1.79% | 396,375 |
| Jan 22, 2026 | 349.35 | 352.00 | 347.80 | 350.64 | 350.63 | 1.55% | 1,698,303 |
| Jan 21, 2026 | 340.35 | 346.70 | 339.40 | 345.30 | 345.30 | 1.00% | 213,691 |
| Jan 20, 2026 | 340.30 | 342.40 | 338.85 | 341.89 | 341.89 | -0.32% | 48,658 |
| Jan 19, 2026 | 344.05 | 345.70 | 338.90 | 343.00 | 343.00 | -1.45% | 1,389,250 |
| Jan 16, 2026 | 345.95 | 348.75 | 345.60 | 348.05 | 348.05 | 0.79% | 113,248 |
| Jan 15, 2026 | 353.65 | 355.20 | 343.50 | 345.33 | 345.33 | 4.24% | 250,637 |
| Jan 14, 2026 | 331.60 | 333.40 | 330.50 | 331.30 | 331.30 | 0.10% | 89,019 |
| Jan 13, 2026 | 329.65 | 331.85 | 327.80 | 330.98 | 330.98 | 1.15% | 635,575 |
| Jan 12, 2026 | 327.20 | 328.40 | 322.90 | 327.20 | 327.20 | -0.12% | 99,449 |
| Jan 9, 2026 | 326.70 | 327.60 | 323.50 | 327.60 | 327.60 | 0.61% | 326,789 |
| Jan 8, 2026 | 324.25 | 326.10 | 322.20 | 325.60 | 325.60 | 0.26% | 774,168 |
| Jan 7, 2026 | 327.75 | 329.10 | 323.25 | 324.77 | 324.77 | 0.05% | 407,707 |