Swedbank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	26.88	26.88	26.88	26.88	26.88	0.26%	148
Jul 28, 2025	26.81	26.81	26.81	26.81	26.81	-	91
Jul 25, 2025	27.34	27.34	26.81	26.81	26.81	-1.08%	548
Jul 24, 2025	27.10	27.10	27.10	27.10	27.10	-	58
Jul 23, 2025	27.10	27.10	27.10	27.10	27.10	-	24
Jul 22, 2025	27.10	27.10	27.10	27.10	27.10	-	14
Jul 21, 2025	27.10	27.10	27.10	27.10	27.10	-	7
Jul 18, 2025	27.10	27.10	27.10	27.10	27.10	8.97%	532
Jul 17, 2025	24.87	24.87	24.87	24.87	24.87	-2.47%	1,147
Jul 16, 2025	25.50	25.50	25.50	25.50	25.50	-1.92%	401
Jul 15, 2025	26.00	26.00	26.00	26.00	26.00	-0.68%	213
Jul 14, 2025	26.18	26.18	26.18	26.18	26.18	-	163
Jul 11, 2025	26.18	26.18	26.18	26.18	26.18	-5.86%	1,220
Jul 10, 2025	27.81	27.81	27.81	27.81	27.81	0.29%	310
Jul 9, 2025	27.73	27.73	27.73	27.73	27.73	-	1,961
Jul 8, 2025	27.73	27.73	27.73	27.73	27.73	-	52
Jul 7, 2025	27.73	27.73	27.73	27.73	27.73	-	299
Jul 3, 2025	27.73	27.73	27.73	27.73	27.73	-	67
Jul 2, 2025	27.73	27.73	27.73	27.73	27.73	5.15%	187
Jul 1, 2025	27.73	27.73	26.37	26.37	26.37	-4.90%	650
Jun 30, 2025	27.73	27.73	26.40	27.73	27.73	0.93%	769
Jun 27, 2025	27.47	27.47	27.47	27.47	27.47	-	161
Jun 26, 2025	26.68	27.47	26.68	27.47	27.47	-0.04%	21,501
Jun 25, 2025	27.48	27.48	27.48	27.48	27.48	-2.41%	243
Jun 24, 2025	28.16	28.16	28.16	28.16	28.16	11.95%	298
Jun 23, 2025	25.26	26.66	25.15	25.15	25.15	-0.42%	994
Jun 20, 2025	25.26	25.26	25.26	25.26	25.26	-8.27%	223
Jun 18, 2025	27.54	27.54	27.54	27.54	27.54	-0.08%	116
Jun 17, 2025	27.56	27.56	27.56	27.56	27.56	1.24%	150
Jun 16, 2025	27.22	27.22	27.22	27.22	27.22	-	29
Jun 13, 2025	27.22	27.22	27.22	27.22	27.22	8.02%	223
Jun 12, 2025	25.20	25.20	25.20	25.20	25.20	-	102
Jun 11, 2025	25.20	25.20	25.20	25.20	25.20	-8.82%	133
Jun 10, 2025	27.64	27.64	27.64	27.64	27.64	-	312
Jun 9, 2025	27.64	27.64	27.64	27.64	27.64	-	92
Jun 6, 2025	26.09	27.64	26.09	27.64	27.64	-0.15%	408
Jun 5, 2025	27.68	27.68	27.68	27.68	27.68	5.81%	109
Jun 4, 2025	27.79	27.79	26.16	26.16	26.16	-6.16%	632
Jun 3, 2025	27.88	27.88	27.88	27.88	27.88	-	-
Jun 2, 2025	27.88	27.88	27.88	27.88	27.88	1.16%	299
May 30, 2025	27.56	27.56	27.56	27.56	27.56	-	-
May 29, 2025	27.56	27.56	27.56	27.56	27.56	0.89%	133
May 28, 2025	27.32	27.32	27.32	27.32	27.32	-	-
May 27, 2025	27.74	27.74	27.32	27.32	27.32	3.04%	743
May 23, 2025	26.51	26.51	26.51	26.51	26.51	-	40
May 22, 2025	26.18	27.66	26.17	26.51	26.51	-4.64%	3,470
May 21, 2025	27.72	27.83	27.72	27.80	27.80	-	922
May 20, 2025	28.14	28.14	27.72	27.80	27.80	2.96%	1,032
May 19, 2025	27.00	27.00	27.00	27.00	27.00	-1.23%	50,437
May 16, 2025	27.34	27.34	27.34	27.34	27.34	5.59%	222