Swedbank AB (publ) (LON:0H6T)
London · Delayed Price · Currency is GBP · Price in SEK 284.05
-4.33 (-1.50%)
At close: Oct 17, 2025
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |