Swedbank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	325.45	326.40	321.70	324.60	324.60	-0.25%	54,982
Jan 2, 2026	322.05	326.50	321.40	325.40	325.40	1.34%	55,712
Dec 30, 2025	318.50	322.15	318.60	321.10	321.10	0.97%	82,400
Dec 29, 2025	319.35	320.40	317.80	318.00	318.00	0.25%	159,308
Dec 23, 2025	316.80	318.70	315.70	317.22	317.22	0.39%	252,607
Dec 22, 2025	316.10	316.30	314.40	316.00	316.00	0.27%	55,505
Dec 19, 2025	312.60	316.20	312.60	315.15	315.15	1.14%	677,058
Dec 18, 2025	310.40	311.90	308.90	311.60	311.60	0.42%	129,819
Dec 17, 2025	309.70	311.00	308.15	310.30	310.30	0.14%	315,035
Dec 16, 2025	311.10	312.60	308.50	309.87	309.87	-0.24%	172,865
Dec 15, 2025	310.25	312.00	310.60	310.60	310.60	-0.74%	305,653
Dec 12, 2025	314.60	315.30	308.85	312.91	312.91	-0.25%	154,845
Dec 11, 2025	307.50	314.70	306.80	313.70	313.70	2.17%	113,911
Dec 10, 2025	305.00	308.10	304.30	307.03	307.03	0.60%	401,338
Dec 9, 2025	305.65	305.80	304.30	305.20	305.20	0.39%	155,543