Swedbank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	30.31	30.31	29.87	29.98	29.98	-1.06%	17,825
Oct 8, 2025	30.22	30.45	30.21	30.30	30.30	-0.16%	14,999
Oct 7, 2025	30.64	30.64	30.35	30.35	30.35	-0.93%	12,503
Oct 6, 2025	30.79	30.84	30.60	30.63	30.63	0.84%	13,747
Oct 3, 2025	30.31	30.41	30.30	30.38	30.38	1.17%	7,612
Oct 2, 2025	30.41	30.41	29.80	30.03	30.03	-1.80%	14,174
Oct 1, 2025	30.60	30.60	30.48	30.58	30.58	1.12%	11,098
Sep 30, 2025	30.30	30.30	30.10	30.24	30.24	0.12%	13,241
Sep 29, 2025	30.19	30.22	30.14	30.21	30.21	0.52%	8,974
Sep 26, 2025	29.98	30.06	29.93	30.05	30.05	2.45%	12,080
Sep 25, 2025	29.34	29.39	29.21	29.33	29.33	-0.58%	13,030
Sep 24, 2025	29.60	29.65	29.50	29.50	29.50	-1.31%	6,246
Sep 23, 2025	29.94	30.05	29.85	29.89	29.89	0.92%	11,320
Sep 22, 2025	29.51	29.69	29.46	29.62	29.62	0.03%	9,351
Sep 19, 2025	29.60	29.77	29.57	29.61	29.61	0.87%	15,678
Sep 18, 2025	29.25	29.38	29.25	29.36	29.36	-1.29%	11,756
Sep 17, 2025	29.82	30.05	29.70	29.74	29.74	-0.03%	15,238
Sep 16, 2025	29.71	29.76	29.66	29.75	29.75	-0.20%	4,076
Sep 15, 2025	29.99	29.99	29.77	29.81	29.81	1.05%	12,862
Sep 12, 2025	29.34	29.51	29.34	29.50	29.50	0.79%	17,900
Sep 11, 2025	29.24	29.27	29.18	29.27	29.27	0.55%	6,788
Sep 10, 2025	29.26	29.29	29.09	29.11	29.11	0.89%	11,210
Sep 9, 2025	28.79	28.85	28.76	28.85	28.85	-0.19%	4,899
Sep 8, 2025	29.10	29.10	28.82	28.91	28.91	2.16%	13,862
Sep 5, 2025	28.59	28.59	28.27	28.30	28.30	0.39%	9,345
Sep 4, 2025	28.12	28.23	28.09	28.19	28.19	0.25%	8,903
Sep 3, 2025	28.08	28.19	28.05	28.12	28.12	-0.18%	9,105
Sep 2, 2025	28.35	28.35	28.06	28.17	28.17	-0.07%	10,032
Aug 29, 2025	28.11	28.20	28.11	28.19	28.19	0.18%	12,603
Aug 28, 2025	28.11	28.21	28.11	28.14	28.14	-0.07%	15,801
Aug 27, 2025	28.06	28.21	27.92	28.16	28.16	-1.74%	12,160
Aug 26, 2025	28.56	28.68	28.50	28.66	28.66	-0.28%	10,881
Aug 25, 2025	29.05	29.11	28.72	28.74	28.74	-1.64%	13,226
Aug 22, 2025	28.78	29.32	28.71	29.22	29.22	1.85%	12,183
Aug 21, 2025	28.64	28.69	28.60	28.69	28.69	0.31%	11,802
Aug 20, 2025	28.45	28.61	28.45	28.60	28.60	1.02%	15,854
Aug 19, 2025	28.48	28.48	28.23	28.31	28.31	-0.49%	8,913
Aug 18, 2025	28.45	28.51	28.38	28.45	28.45	-1.08%	8,612
Aug 15, 2025	28.82	28.82	28.71	28.76	28.76	-0.24%	7,180
Aug 14, 2025	28.60	28.89	28.60	28.83	28.83	1.19%	19,676
Aug 13, 2025	28.47	28.59	28.45	28.49	28.49	0.39%	9,461
Aug 12, 2025	28.09	28.42	28.09	28.38	28.38	1.98%	20,683
Aug 11, 2025	27.77	27.93	27.74	27.83	27.83	-0.46%	35,628
Aug 8, 2025	27.90	28.03	27.90	27.96	27.96	0.79%	10,998
Aug 7, 2025	27.79	27.79	27.64	27.74	27.74	0.65%	24,819
Aug 6, 2025	27.39	27.56	27.28	27.56	27.56	1.77%	13,390
Aug 5, 2025	27.15	27.39	27.03	27.08	27.08	-0.62%	13,045
Aug 4, 2025	27.14	27.33	27.14	27.25	27.25	1.83%	24,656
Aug 1, 2025	26.54	26.76	26.44	26.76	26.76	-0.11%	15,062
Jul 31, 2025	26.78	26.86	26.68	26.79	26.79	0.05%	18,065