Swedbank AB (publ) (LON:0H6T)
London · Delayed Price · Currency is GBP · Price in SEK 320.10
-0.50 (-0.16%)
At close: Apr 27, 2026
LON:0H6T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 321.25 | 322.50 | 318.90 | 320.10 | 320.10 | -0.16% | 138,455 |
| Apr 24, 2026 | 322.05 | 322.50 | 318.55 | 320.61 | 320.60 | -1.12% | 170,840 |
| Apr 23, 2026 | 327.05 | 325.60 | 322.60 | 324.23 | 324.23 | -1.31% | 93,649 |
| Apr 22, 2026 | 330.15 | 330.50 | 327.00 | 328.54 | 328.54 | -0.04% | 90,049 |
| Apr 21, 2026 | 328.50 | 330.80 | 326.80 | 328.69 | 328.69 | 0.17% | 272,372 |
| Apr 20, 2026 | 329.00 | 329.50 | 325.50 | 328.12 | 328.12 | -0.23% | 2,150,634 |
| Apr 17, 2026 | 332.75 | 332.00 | 327.80 | 328.89 | 328.88 | -1.38% | 281,159 |
| Apr 16, 2026 | 338.90 | 338.50 | 330.20 | 333.49 | 333.49 | -1.48% | 293,754 |
| Apr 15, 2026 | 337.15 | 339.20 | 334.70 | 338.50 | 338.50 | 0.21% | 120,296 |
| Apr 14, 2026 | 335.70 | 337.80 | 333.70 | 337.80 | 337.80 | 0.93% | 708,844 |
| Apr 13, 2026 | 328.80 | 334.70 | 328.20 | 334.70 | 334.70 | 1.83% | 107,653 |
| Apr 10, 2026 | 325.70 | 330.00 | 325.30 | 328.70 | 328.70 | 1.80% | 348,724 |
| Apr 9, 2026 | 325.65 | 325.90 | 322.30 | 322.90 | 322.90 | -0.77% | 166,173 |
| Apr 8, 2026 | 327.90 | 328.70 | 322.50 | 325.40 | 325.40 | 1.80% | 10,028,930 |
| Apr 7, 2026 | 324.30 | 324.60 | 316.80 | 319.64 | 319.64 | -0.33% | 6,103,474 |
| Apr 2, 2026 | 319.85 | 322.10 | 319.50 | 320.70 | 320.70 | -1.47% | 253,278 |
| Apr 1, 2026 | 326.35 | 327.70 | 321.85 | 325.49 | 325.49 | 1.51% | 7,532,063 |
| Mar 31, 2026 | 317.60 | 323.20 | 318.10 | 320.66 | 320.66 | 2.38% | 351,726 |
| Mar 30, 2026 | 307.30 | 317.95 | 304.85 | 313.20 | 313.19 | 1.72% | 3,797,936 |
| Mar 27, 2026 | 304.70 | 308.60 | 301.95 | 307.90 | 307.90 | 1.32% | 12,189,180 |
| Mar 26, 2026 | 304.25 | 305.50 | 301.20 | 303.89 | 303.88 | -0.13% | 4,224,284 |
| Mar 25, 2026 | 299.45 | 306.20 | 299.50 | 304.27 | 304.27 | -7.54% | 834,276 |
| Mar 24, 2026 | 330.35 | 331.30 | 322.90 | 329.10 | 299.09 | 0.28% | 482,039 |
| Mar 23, 2026 | 321.20 | 334.95 | 319.40 | 328.18 | 298.25 | -0.10% | 486,144 |
| Mar 20, 2026 | 337.40 | 340.40 | 327.60 | 328.50 | 298.54 | -1.62% | 796,992 |
| Mar 19, 2026 | 336.25 | 337.00 | 331.74 | 333.90 | 303.45 | -1.89% | 732,962 |
| Mar 18, 2026 | 341.20 | 343.25 | 337.40 | 340.33 | 309.30 | 1.12% | 10,773,710 |
| Mar 17, 2026 | 335.00 | 342.60 | 334.40 | 336.56 | 305.87 | 0.68% | 89,150 |
| Mar 16, 2026 | 331.50 | 336.15 | 330.10 | 334.30 | 303.82 | 0.98% | 7,227,501 |
| Mar 13, 2026 | 331.15 | 334.80 | 329.20 | 331.05 | 300.86 | -0.32% | 12,219,740 |
| Mar 12, 2026 | 338.25 | 338.10 | 330.90 | 332.10 | 301.82 | -1.95% | 6,598,313 |
| Mar 11, 2026 | 336.70 | 339.80 | 335.00 | 338.70 | 307.81 | 0.15% | 926,337 |
| Mar 10, 2026 | 341.45 | 343.50 | 336.10 | 338.20 | 307.36 | 3.38% | 165,136 |
| Mar 9, 2026 | 326.05 | 334.60 | 324.90 | 327.15 | 297.31 | -1.55% | 1,536,712 |
| Mar 6, 2026 | 337.05 | 338.20 | 327.90 | 332.30 | 302.00 | -2.38% | 76,837 |
| Mar 5, 2026 | 339.35 | 341.30 | 335.30 | 340.39 | 309.35 | -0.18% | 135,480 |
| Mar 4, 2026 | 332.90 | 342.10 | 332.80 | 341.00 | 309.90 | 2.00% | 100,575 |
| Mar 3, 2026 | 339.15 | 336.10 | 330.30 | 334.30 | 303.82 | -2.90% | 160,054 |
| Mar 2, 2026 | 340.70 | 345.00 | 335.80 | 344.30 | 312.90 | -1.35% | 187,098 |
| Feb 27, 2026 | 350.05 | 352.40 | 345.80 | 349.00 | 317.17 | -0.50% | 1,258,202 |
| Feb 26, 2026 | 352.40 | 352.70 | 349.10 | 350.75 | 318.77 | -0.27% | 50,450 |
| Feb 25, 2026 | 347.10 | 352.90 | 347.00 | 351.70 | 319.63 | 1.65% | 206,299 |
| Feb 24, 2026 | 348.70 | 348.60 | 345.00 | 346.00 | 314.45 | -0.86% | 104,194 |
| Feb 23, 2026 | 350.90 | 353.00 | 348.80 | 349.00 | 317.18 | 0.23% | 164,255 |
| Feb 20, 2026 | 347.15 | 348.70 | 342.40 | 348.20 | 316.45 | 0.36% | 187,361 |
| Feb 19, 2026 | 352.10 | 352.20 | 345.60 | 346.95 | 315.31 | -1.29% | 94,855 |
| Feb 18, 2026 | 349.50 | 353.60 | 349.00 | 351.50 | 319.45 | 0.95% | 916,400 |
| Feb 17, 2026 | 344.70 | 348.80 | 345.00 | 348.20 | 316.45 | 1.10% | 51,181 |
| Feb 16, 2026 | 342.80 | 346.00 | 343.20 | 344.40 | 313.00 | 1.15% | 211,549 |
| Feb 13, 2026 | 346.75 | 348.40 | 339.20 | 340.50 | 309.45 | -1.67% | 442,183 |