Swedbank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	31.70	31.80	31.57	31.64	31.64	-0.33%	14,869
Nov 12, 2025	31.65	31.74	31.42	31.74	31.74	1.21%	7,873
Nov 11, 2025	31.22	31.38	31.19	31.36	31.36	1.34%	10,685
Nov 10, 2025	30.74	30.98	30.74	30.95	30.95	0.90%	8,830
Nov 7, 2025	30.29	30.68	30.21	30.67	30.67	-0.36%	10,719
Nov 6, 2025	30.74	30.81	30.56	30.78	30.78	0.49%	14,304
Nov 5, 2025	30.48	30.63	30.44	30.63	30.63	0.46%	11,606
Nov 4, 2025	30.41	30.65	30.41	30.49	30.49	-0.72%	17,706
Nov 3, 2025	30.47	30.72	30.47	30.71	30.71	0.52%	9,243
Oct 31, 2025	30.67	30.88	30.41	30.55	30.55	-1.00%	24,904
Oct 30, 2025	30.79	30.92	30.79	30.86	30.86	0.16%	17,344
Oct 29, 2025	30.92	31.08	30.71	30.81	30.81	-0.36%	12,845
Oct 28, 2025	30.75	31.01	30.75	30.92	30.92	0.23%	12,452
Oct 27, 2025	30.66	30.85	30.64	30.85	30.85	1.02%	16,093
Oct 24, 2025	30.62	30.62	30.50	30.54	30.54	-1.09%	13,460
Oct 23, 2025	30.58	30.89	30.58	30.88	30.88	0.21%	7,297
Oct 22, 2025	30.65	31.02	30.65	30.81	30.81	1.23%	10,824
Oct 21, 2025	30.38	30.57	30.32	30.44	30.44	-0.25%	12,803
Oct 20, 2025	30.40	30.53	30.40	30.51	30.51	0.76%	10,176
Oct 17, 2025	30.20	30.29	30.11	30.28	30.28	-0.30%	27,444
Oct 16, 2025	30.22	30.51	30.19	30.37	30.37	-0.10%	15,412
Oct 15, 2025	30.50	30.50	30.29	30.40	30.40	-	12,456
Oct 14, 2025	30.23	30.55	30.07	30.40	30.40	-0.11%	12,962
Oct 13, 2025	30.29	30.46	30.29	30.43	30.43	0.57%	17,046
Oct 10, 2025	30.73	30.73	30.21	30.26	30.26	0.93%	8,477
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