Swedbank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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