Swedbank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	20.60	20.60	20.60	20.60	20.60	-	10
Jan 21, 2025	20.60	20.60	20.60	20.60	20.60	-	35
Jan 17, 2025	20.60	20.60	20.60	20.60	20.60	-	87
Jan 16, 2025	20.60	20.60	20.60	20.60	20.60	-	-
Jan 15, 2025	20.60	20.60	20.60	20.60	20.60	-	-
Jan 14, 2025	20.60	20.60	20.60	20.60	20.60	0.85%	2,010
Jan 13, 2025	20.43	20.43	20.43	20.43	20.43	-0.80%	471
Jan 10, 2025	20.59	20.59	20.59	20.59	20.59	6.01%	329
Jan 8, 2025	19.42	19.42	19.42	19.42	19.42	-	-
Jan 7, 2025	19.42	19.42	19.42	19.42	19.42	-	12
Jan 6, 2025	19.42	19.42	19.42	19.42	19.42	-	193
Jan 3, 2025	19.42	19.42	19.42	19.42	19.42	-	206
Jan 2, 2025	19.42	19.42	19.42	19.42	19.42	-	96
Dec 31, 2024	19.42	19.42	19.42	19.42	19.42	-	-
Dec 30, 2024	19.42	19.42	19.42	19.42	19.42	2.11%	482
Dec 27, 2024	19.02	19.02	19.02	19.02	19.02	-	-
Dec 26, 2024	19.02	19.02	19.02	19.02	19.02	-	-
Dec 24, 2024	19.02	19.02	19.02	19.02	19.02	-	10
Dec 23, 2024	19.02	19.02	19.02	19.02	19.02	-2.14%	241
Dec 20, 2024	19.44	19.44	19.44	19.44	19.44	-	98
Dec 19, 2024	19.44	19.44	19.44	19.44	19.44	-	24
Dec 18, 2024	19.44	19.44	19.44	19.44	19.44	-0.02%	83
Dec 17, 2024	20.07	20.07	19.44	19.44	19.44	-4.77%	700
Dec 16, 2024	20.41	20.41	20.41	20.41	20.41	3.88%	388
Dec 13, 2024	19.65	19.65	19.65	19.65	19.65	-	60
Dec 12, 2024	19.65	19.65	19.65	19.65	19.65	-1.76%	515
Dec 11, 2024	20.01	20.01	20.01	20.01	20.01	-2.47%	2,729
Dec 10, 2024	20.51	20.51	20.51	20.51	20.51	-	10
Dec 9, 2024	20.04	20.51	20.04	20.51	20.51	3.03%	562
Dec 6, 2024	19.91	19.91	19.91	19.91	19.91	-	21
Dec 5, 2024	19.91	19.91	19.91	19.91	19.91	0.06%	296
Dec 4, 2024	19.90	19.90	19.90	19.90	19.90	-	25,000
Dec 3, 2024	19.90	19.90	19.90	19.90	19.90	-	142
Dec 2, 2024	20.04	20.04	19.90	19.90	19.90	3.09%	425
Nov 29, 2024	19.30	19.30	19.30	19.30	19.30	-	2
Nov 27, 2024	19.30	19.30	19.30	19.30	19.30	-0.23%	225
Nov 26, 2024	19.34	19.34	19.34	19.34	19.34	-0.74%	9,743
Nov 25, 2024	19.49	19.49	19.49	19.49	19.49	-1.41%	146
Nov 22, 2024	19.77	19.77	19.77	19.77	19.77	-	76
Nov 21, 2024	19.77	19.77	19.77	19.77	19.77	-	25
Nov 20, 2024	19.77	19.77	19.77	19.77	19.77	-0.65%	1,619
Nov 19, 2024	19.90	19.90	19.90	19.90	19.90	-	-
Nov 18, 2024	19.90	19.90	19.90	19.90	19.90	2.93%	292
Nov 15, 2024	19.33	19.33	19.33	19.33	19.33	-	13
Nov 14, 2024	19.33	19.33	19.33	19.33	19.33	-	30
Nov 13, 2024	19.33	19.33	19.33	19.33	19.33	-5.67%	873
Nov 12, 2024	20.49	20.49	20.49	20.49	20.49	-	-
Nov 11, 2024	20.49	20.49	20.49	20.49	20.49	-	23
Nov 8, 2024	20.49	20.49	20.49	20.49	20.49	0.17%	130
Nov 7, 2024	20.46	20.46	20.46	20.46	20.46	0.77%	464
Nov 6, 2024	20.30	20.30	20.30	20.30	20.30	-	-
Nov 5, 2024	20.30	20.30	20.30	20.30	20.30	-	5
Nov 4, 2024	20.30	20.30	20.30	20.30	20.30	-3.24%	500
Nov 1, 2024	20.98	20.98	20.98	20.98	20.98	4.38%	762
Oct 31, 2024	20.10	20.10	20.10	20.10	20.10	-	-
Oct 30, 2024	20.10	20.10	20.10	20.10	20.10	0.30%	287
Oct 29, 2024	20.04	20.04	20.04	20.04	20.04	-	1
Oct 28, 2024	20.04	20.04	20.04	20.04	20.04	-	-
Oct 25, 2024	20.04	20.04	20.04	20.04	20.04	-	5
Oct 24, 2024	20.04	20.04	20.04	20.04	20.04	-	1,560
Oct 23, 2024	20.04	20.04	20.04	20.04	20.04	-	5,705
Oct 22, 2024	20.04	20.04	20.04	20.04	20.04	-	97
Oct 21, 2024	20.04	20.04	20.04	20.04	20.04	3.30%	308
Oct 18, 2024	19.40	19.40	19.40	19.40	19.40	-	-
Oct 17, 2024	19.40	19.40	19.40	19.40	19.40	-	-
Oct 16, 2024	19.40	19.40	19.40	19.40	19.40	-	10
Oct 15, 2024	19.40	19.40	19.40	19.40	19.40	-	9
Oct 14, 2024	19.40	19.40	19.40	19.40	19.40	-	5
Oct 11, 2024	19.40	19.40	19.40	19.40	19.40	-3.67%	205
Oct 10, 2024	20.14	20.14	20.14	20.14	20.14	-	7
Oct 9, 2024	19.99	20.14	19.99	20.14	20.14	3.81%	1,356
Oct 8, 2024	19.40	19.40	19.40	19.40	19.40	-	-
Oct 7, 2024	19.75	19.75	19.40	19.40	19.40	-5.83%	253
Oct 4, 2024	20.60	20.60	20.60	20.60	20.60	-	1
Oct 3, 2024	20.60	20.60	20.60	20.60	20.60	-	141
Oct 2, 2024	20.60	20.60	20.60	20.60	20.60	-4.36%	100
Oct 1, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Sep 30, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Sep 27, 2024	21.54	21.54	21.54	21.54	21.54	-	13
Sep 26, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Sep 25, 2024	21.54	21.54	21.54	21.54	21.54	-	-
Sep 24, 2024	21.54	21.54	21.54	21.54	21.54	1.60%	214
Sep 23, 2024	21.20	21.20	21.20	21.20	21.20	-	2
Sep 20, 2024	21.20	21.20	21.20	21.20	21.20	-	119
Sep 19, 2024	21.20	21.20	21.20	21.20	21.20	-	82
Sep 18, 2024	21.20	21.20	21.20	21.20	21.20	1.53%	112
Sep 17, 2024	20.88	20.88	20.88	20.88	20.88	-	16
Sep 16, 2024	20.88	20.88	20.88	20.88	20.88	-1.83%	149
Sep 13, 2024	21.27	21.27	21.27	21.27	21.27	-0.02%	414
Sep 12, 2024	21.27	21.27	21.27	21.27	21.27	-	-
Sep 11, 2024	21.27	21.27	21.27	21.27	21.27	-	-
Sep 10, 2024	20.95	21.27	20.95	21.27	21.27	1.79%	1,831
Sep 9, 2024	20.90	20.90	20.90	20.90	20.90	-	-
Sep 6, 2024	20.90	20.90	20.90	20.90	20.90	-	-
Sep 5, 2024	21.08	21.08	20.90	20.90	20.90	-2.34%	18,565
Sep 4, 2024	21.40	21.40	21.40	21.40	21.40	-	-
Sep 3, 2024	21.40	21.40	21.40	21.40	21.40	-	-
Aug 30, 2024	21.40	21.40	21.40	21.40	21.40	-0.93%	226
Aug 29, 2024	21.60	21.60	21.60	21.60	21.60	-	29
Aug 28, 2024	21.60	21.60	21.60	21.60	21.60	-	10