Swedbank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	37.06	37.36	36.60	36.68	36.68	-0.92%	33,610
Mar 9, 2026	36.06	37.27	35.74	37.02	37.02	1.75%	47,345
Mar 6, 2026	35.56	36.50	35.52	36.39	36.39	-0.04%	41,730
Mar 5, 2026	36.48	36.66	36.10	36.40	36.40	-2.20%	37,061
Mar 4, 2026	37.05	37.32	37.05	37.22	37.22	2.17%	26,126
Mar 3, 2026	35.80	36.63	35.40	36.43	36.43	-3.03%	44,242
Mar 2, 2026	37.39	37.97	37.24	37.57	37.57	-2.67%	38,251
Feb 27, 2026	38.69	38.70	38.35	38.60	38.60	-0.77%	15,966
Feb 26, 2026	38.98	38.98	38.48	38.90	38.90	-0.38%	11,967
Feb 25, 2026	38.89	39.22	38.82	39.05	39.05	1.69%	13,645
Feb 24, 2026	38.09	38.48	38.02	38.40	38.40	-0.36%	20,106
Feb 23, 2026	39.00	39.00	38.38	38.54	38.54	-0.31%	11,225
Feb 20, 2026	38.16	38.74	38.16	38.66	38.66	0.62%	16,647
Feb 19, 2026	38.12	38.44	38.05	38.42	38.42	-1.51%	20,826
Feb 18, 2026	39.33	39.38	38.93	39.01	39.01	0.23%	16,645
Feb 17, 2026	38.71	38.96	38.50	38.92	38.92	1.57%	13,760
Feb 13, 2026	38.20	38.35	38.04	38.32	38.32	-1.57%	14,943
Feb 12, 2026	39.65	39.65	38.72	38.93	38.93	-2.31%	23,612
Feb 11, 2026	39.84	39.85	39.46	39.85	39.85	0.01%	13,887
Feb 10, 2026	40.12	40.15	39.73	39.85	39.85	-0.54%	10,430
Feb 9, 2026	39.68	40.14	39.68	40.06	40.06	1.09%	42,030
Feb 6, 2026	39.56	39.73	39.46	39.63	39.63	1.93%	9,293
Feb 5, 2026	39.18	39.47	38.77	38.88	38.88	-3.55%	19,091
Feb 4, 2026	40.47	40.58	40.07	40.31	40.31	0.40%	18,584
Feb 3, 2026	40.02	40.21	39.66	40.15	40.15	1.47%	25,713
Feb 2, 2026	39.18	39.57	39.18	39.57	39.57	1.38%	13,862
Jan 30, 2026	39.45	39.48	38.96	39.03	39.03	-1.11%	14,139
Jan 29, 2026	39.76	39.86	39.05	39.47	39.47	0.66%	17,007
Jan 28, 2026	39.22	39.29	38.90	39.21	39.21	-2.51%	14,788
Jan 27, 2026	39.57	40.22	39.55	40.22	40.22	4.20%	17,393
Jan 26, 2026	38.50	38.81	38.15	38.60	38.60	0.94%	17,545
Jan 23, 2026	38.18	38.36	37.80	38.24	38.24	-1.32%	14,158
Jan 22, 2026	38.86	38.96	38.63	38.75	38.75	1.49%	22,545
Jan 21, 2026	37.90	38.28	37.68	38.18	38.18	2.63%	18,040
Jan 20, 2026	37.17	37.68	37.17	37.20	37.20	-1.59%	14,524
Jan 16, 2026	37.60	37.82	37.55	37.80	37.80	1.20%	20,736
Jan 15, 2026	37.33	37.44	37.31	37.35	37.35	1.99%	36,611
Jan 14, 2026	36.24	36.94	36.10	36.62	36.62	1.58%	27,067
Jan 13, 2026	36.04	36.11	35.89	36.05	36.05	0.70%	9,335
Jan 12, 2026	35.66	35.85	35.66	35.80	35.80	0.62%	10,876
Jan 9, 2026	35.38	35.79	35.26	35.58	35.58	0.68%	12,219
Jan 8, 2026	35.36	35.45	35.03	35.34	35.34	0.26%	17,371
Jan 7, 2026	35.53	35.53	35.24	35.25	35.25	-0.68%	11,253
Jan 6, 2026	35.50	35.70	35.43	35.49	35.49	-0.45%	18,120
Jan 5, 2026	35.31	35.70	35.31	35.65	35.65	0.95%	11,108
Jan 2, 2026	35.26	35.43	35.03	35.31	35.31	1.86%	28,116
Dec 31, 2025	34.85	35.24	34.67	34.67	34.67	-0.56%	12,285
Dec 30, 2025	34.95	35.03	34.87	34.87	34.87	0.62%	12,904
Dec 29, 2025	34.66	34.69	34.61	34.65	34.65	-0.77%	5,243
Dec 26, 2025	34.92	34.97	34.86	34.92	34.92	0.07%	56,758