Swedbank AB (publ) (LON:0H6T)
London · Delayed Price · Currency is GBP · Price in SEK 353.10
+2.45 (0.70%)
At close: Feb 2, 2026
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 239,905 |
| Feb 2, 2026 | 345.70 | 353.30 | 343.60 | 353.10 | 353.10 | 0.70% | 128,866 |
| 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% | 261,358 |
| 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 |
| Dec 8, 2025 | 303.35 | 304.52 | 301.90 | 304.01 | 304.01 | 0.30% | 82,440 |
| Dec 5, 2025 | 303.10 | 305.90 | 302.70 | 303.10 | 303.10 | 0.17% | 46,150 |
| Dec 4, 2025 | 300.85 | 302.90 | 297.30 | 302.60 | 302.60 | -0.57% | 277,766 |
| Dec 3, 2025 | 306.95 | 307.20 | 303.10 | 304.35 | 304.35 | -0.68% | 51,679 |
| Dec 2, 2025 | 304.15 | 307.20 | 303.70 | 306.44 | 306.44 | 0.80% | 167,350 |
| Dec 1, 2025 | 300.20 | 304.00 | 300.10 | 304.00 | 304.00 | 1.23% | 280,267 |
| Nov 28, 2025 | 299.65 | 300.30 | 299.30 | 300.30 | 300.30 | 0.15% | 157,825 |
| Nov 27, 2025 | 299.00 | 300.00 | 298.00 | 299.85 | 299.85 | 1.74% | 193,824 |
| Nov 26, 2025 | 294.00 | 300.15 | 293.70 | 294.72 | 294.72 | 0.42% | 160,209 |
| Nov 25, 2025 | 290.30 | 293.90 | 290.00 | 293.50 | 293.50 | 0.96% | 1,024,902 |
| Nov 24, 2025 | 287.85 | 292.30 | 287.70 | 290.70 | 290.70 | 1.73% | 136,932 |
| Nov 21, 2025 | 285.10 | 288.00 | 283.20 | 285.77 | 285.77 | -0.51% | 342,980 |
| Nov 20, 2025 | 287.35 | 288.20 | 285.55 | 287.24 | 287.24 | 0.88% | 424,146 |
| Nov 19, 2025 | 284.40 | 285.30 | 282.60 | 284.74 | 284.74 | 0.09% | 241,263 |