Swedbank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	40.57	40.57	38.83	38.83	-	-0.61%	285
Jan 28, 2026	39.07	39.07	39.07	39.07	39.07	-4.12%	359
Jan 27, 2026	39.43	40.75	39.43	40.75	40.75	3.48%	1,039
Jan 26, 2026	39.38	39.38	39.38	39.38	39.38	3.14%	496
Jan 23, 2026	38.18	38.18	38.18	38.18	38.18	0.39%	2,506
Jan 22, 2026	38.03	38.03	38.03	38.03	38.03	0.88%	433
Jan 21, 2026	37.70	37.70	37.70	37.70	37.70	0.08%	432
Jan 16, 2026	37.81	38.47	37.11	37.67	37.67	-0.61%	2,367
Jan 15, 2026	37.90	37.90	37.90	37.90	37.90	3.84%	536
Jan 14, 2026	36.50	36.50	36.50	36.50	36.50	1.28%	141
Jan 13, 2026	36.04	36.04	36.04	36.04	36.04	-0.52%	324
Jan 12, 2026	36.23	36.23	36.23	36.23	36.23	2.40%	177
Jan 8, 2026	35.35	35.38	35.35	35.38	35.38	0.73%	396
Jan 7, 2026	34.82	35.12	34.82	35.12	35.12	-0.31%	1,743
Jan 6, 2026	35.40	35.40	35.23	35.23	35.23	1.33%	2,056
Dec 22, 2025	34.77	34.77	34.77	34.77	34.77	2.52%	146
Dec 18, 2025	33.91	33.91	33.91	33.91	33.91	0.09%	625
Dec 16, 2025	33.33	33.88	33.33	33.88	33.88	3.01%	799
Dec 15, 2025	32.89	32.89	32.89	32.89	32.89	-2.84%	330
Dec 11, 2025	33.91	33.91	33.85	33.85	33.85	1.53%	588
Dec 10, 2025	33.19	33.34	33.19	33.34	33.34	4.65%	364
Dec 5, 2025	32.77	32.77	31.86	31.86	31.86	-2.60%	498
Dec 4, 2025	32.71	32.71	32.71	32.71	32.71	-1.00%	156
Dec 3, 2025	33.11	33.11	33.04	33.04	33.04	0.66%	1,403
Dec 2, 2025	32.82	32.82	32.82	32.82	32.82	5.62%	311
Nov 28, 2025	31.08	31.08	31.08	31.08	31.08	1.26%	242
Nov 21, 2025	30.69	30.69	30.69	30.69	30.69	0.16%	203
Nov 19, 2025	29.41	30.64	29.41	30.64	30.64	4.08%	561
Nov 18, 2025	29.95	30.46	29.44	29.44	29.44	-5.35%	8,575
Nov 17, 2025	31.10	31.10	31.10	31.10	31.10	-0.78%	384
Nov 14, 2025	31.35	31.35	31.35	31.35	31.35	1.26%	210
Nov 12, 2025	31.97	31.97	30.96	30.96	30.96	-2.18%	1,033
Nov 11, 2025	31.25	31.65	31.25	31.65	31.65	3.09%	1,188
Nov 10, 2025	30.84	30.84	30.70	30.70	30.70	4.00%	2,285
Nov 7, 2025	30.58	30.58	29.52	29.52	29.52	-0.14%	407
Nov 6, 2025	29.56	29.56	29.56	29.56	29.56	-3.84%	365
Nov 5, 2025	30.74	30.74	30.74	30.74	30.74	2.33%	145
Nov 4, 2025	30.04	30.04	30.04	30.04	30.04	0.67%	832
Nov 3, 2025	29.84	29.84	29.84	29.84	29.84	-3.02%	879
Oct 31, 2025	31.05	31.05	30.77	30.77	30.77	-3.09%	339
Oct 29, 2025	31.40	31.75	31.40	31.75	31.75	3.25%	766
Oct 28, 2025	30.75	30.75	30.75	30.75	30.75	2.02%	2,064
Oct 27, 2025	30.14	30.14	30.14	30.14	30.14	-2.49%	757
Oct 24, 2025	30.91	30.91	30.91	30.91	30.91	0.16%	437
Oct 23, 2025	31.10	31.10	30.86	30.86	30.86	-0.77%	659
Oct 22, 2025	31.10	31.10	31.10	31.10	31.10	0.99%	103
Oct 16, 2025	30.80	30.80	30.80	30.80	30.80	0.28%	442
Oct 14, 2025	30.71	30.71	30.71	30.71	30.71	3.23%	175
Oct 13, 2025	30.80	30.80	29.75	29.75	29.75	-1.22%	2,203
Oct 10, 2025	30.12	30.12	30.12	30.12	30.12	-3.06%	297