Swedbank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	39.11	39.24	39.11	39.24	39.24	4.61%	264
Feb 13, 2026	37.51	37.51	37.51	37.51	37.51	-6.76%	248
Feb 12, 2026	40.23	40.23	40.23	40.23	40.23	1.46%	586
Feb 11, 2026	40.43	40.43	39.65	39.65	39.65	-0.49%	1,841
Feb 10, 2026	40.56	40.56	39.85	39.85	39.85	-2.58%	693
Feb 9, 2026	40.25	40.91	40.25	40.91	40.91	3.35%	1,229
Feb 6, 2026	39.58	39.58	39.58	39.58	39.58	-3.65%	103
Feb 4, 2026	41.08	41.08	41.08	41.08	41.08	4.80%	833
Feb 3, 2026	40.81	40.81	39.20	39.20	39.20	2.43%	680
Feb 2, 2026	38.27	38.27	38.27	38.27	38.27	-5.67%	225
Jan 29, 2026	40.57	40.57	38.83	40.57	40.57	3.84%	660
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