Swedbank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	33.90	34.97	33.90	34.90	34.90	-0.04%	8,865
Dec 23, 2025	34.46	34.91	34.43	34.91	34.91	1.93%	11,276
Dec 22, 2025	34.24	34.28	34.18	34.25	34.25	0.38%	7,936
Dec 19, 2025	33.99	34.21	33.97	34.12	34.12	1.37%	10,411
Dec 18, 2025	33.55	33.66	33.48	33.66	33.66	0.72%	13,552
Dec 17, 2025	33.48	33.54	33.32	33.42	33.42	0.36%	9,418
Dec 16, 2025	33.33	33.39	33.24	33.30	33.30	-0.60%	11,466
Dec 15, 2025	33.63	33.63	33.43	33.50	33.50	0.21%	10,760
Dec 12, 2025	33.69	33.69	33.16	33.43	33.43	-2.05%	7,579
Dec 11, 2025	34.05	34.13	33.84	34.13	34.13	2.49%	6,815
Dec 10, 2025	32.90	33.41	32.80	33.30	33.30	2.24%	11,512
Dec 9, 2025	32.73	32.73	32.52	32.57	32.57	0.59%	7,513
Dec 8, 2025	32.30	32.48	32.25	32.38	32.38	0.31%	8,822
Dec 5, 2025	32.46	32.46	32.18	32.28	32.28	0.48%	6,623
Dec 4, 2025	32.03	32.27	32.00	32.13	32.13	-1.00%	23,325
Dec 3, 2025	32.54	32.54	32.39	32.45	32.45	-0.43%	9,707
Dec 2, 2025	32.44	32.66	32.44	32.59	32.59	1.34%	10,073
Dec 1, 2025	32.04	32.26	32.04	32.16	32.16	0.88%	8,507
Nov 28, 2025	31.69	31.98	31.69	31.88	31.88	1.03%	5,230
Nov 26, 2025	31.45	31.60	31.41	31.56	31.56	2.25%	8,287
Nov 25, 2025	30.72	30.92	30.71	30.86	30.86	1.35%	15,033
Nov 24, 2025	30.35	30.55	30.35	30.45	30.45	0.79%	9,536
Nov 21, 2025	30.02	30.29	29.86	30.21	30.21	1.14%	13,259
Nov 20, 2025	30.21	30.27	29.87	29.87	29.87	-0.18%	33,377
Nov 19, 2025	30.01	30.01	29.80	29.93	29.93	-0.78%	11,725
Nov 18, 2025	30.03	30.28	29.88	30.16	30.16	-1.29%	8,938
Nov 17, 2025	30.78	30.88	30.52	30.56	30.56	-1.53%	13,079
Nov 14, 2025	30.90	31.03	30.79	31.03	31.03	-1.91%	20,564