Swedbank AB (publ) (STO:SWED.A)
Sweden · Delayed Price · Currency is SEK 300.50
-2.60 (-0.86%)
Dec 4, 2025, 12:31 PM CET
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 307.00 | 307.20 | 303.10 | 303.10 | 303.10 | -1.27% | 1,570,302 |
| Dec 2, 2025 | 304.00 | 307.30 | 303.50 | 307.00 | 307.00 | 0.99% | 1,916,344 |
| Dec 1, 2025 | 300.10 | 304.00 | 299.80 | 304.00 | 304.00 | 1.23% | 1,675,704 |
| Nov 28, 2025 | 299.70 | 300.40 | 299.10 | 300.30 | 300.30 | 0.30% | 2,074,467 |
| Nov 27, 2025 | 298.70 | 300.00 | 297.90 | 299.40 | 299.40 | 0.30% | 1,243,750 |
| Nov 26, 2025 | 293.70 | 300.20 | 293.50 | 298.50 | 298.50 | 1.91% | 2,634,697 |
| Nov 25, 2025 | 290.70 | 294.00 | 289.70 | 292.90 | 292.90 | 0.76% | 2,378,722 |
| Nov 24, 2025 | 287.90 | 292.30 | 287.80 | 290.70 | 290.70 | 1.40% | 3,622,431 |
| Nov 21, 2025 | 285.50 | 288.00 | 283.10 | 286.70 | 286.70 | -0.42% | 1,618,679 |
| Nov 20, 2025 | 287.10 | 288.30 | 285.50 | 287.90 | 287.90 | 1.12% | 2,316,013 |
| Nov 19, 2025 | 284.50 | 285.40 | 282.50 | 284.70 | 284.70 | -0.11% | 1,853,065 |
| Nov 18, 2025 | 287.30 | 288.20 | 283.40 | 285.00 | 285.00 | -1.96% | 2,214,373 |
| Nov 17, 2025 | 292.30 | 293.50 | 290.10 | 290.70 | 290.70 | -0.82% | 1,986,550 |
| Nov 14, 2025 | 296.00 | 296.10 | 289.10 | 293.10 | 293.10 | -1.48% | 2,930,111 |
| Nov 13, 2025 | 299.00 | 299.50 | 297.20 | 297.50 | 297.50 | -0.50% | 3,166,126 |
| Nov 12, 2025 | 295.50 | 299.40 | 294.40 | 299.00 | 299.00 | 1.36% | 3,745,533 |
| Nov 11, 2025 | 293.00 | 295.50 | 292.40 | 295.00 | 295.00 | 0.75% | 2,886,527 |
| Nov 10, 2025 | 290.70 | 292.90 | 289.80 | 292.80 | 292.80 | 1.10% | 1,528,871 |
| Nov 7, 2025 | 293.70 | 295.00 | 288.00 | 289.60 | 289.60 | -1.26% | 1,964,586 |
| Nov 6, 2025 | 292.50 | 294.50 | 291.80 | 293.30 | 293.30 | 0.58% | 3,496,627 |
| Nov 5, 2025 | 291.20 | 292.10 | 289.00 | 291.60 | 291.60 | -0.24% | 2,028,404 |
| Nov 4, 2025 | 288.20 | 292.30 | 286.30 | 292.30 | 292.30 | 0.83% | 1,756,829 |
| Nov 3, 2025 | 288.70 | 290.50 | 287.40 | 289.90 | 289.90 | 0.31% | 1,819,461 |
| Oct 31, 2025 | 290.70 | 291.40 | 288.80 | 289.00 | 289.00 | -0.58% | 1,073,391 |
| Oct 30, 2025 | 290.00 | 291.60 | 289.30 | 290.70 | 290.70 | 0.38% | 1,716,871 |
| Oct 29, 2025 | 290.00 | 290.50 | 288.30 | 289.60 | 289.60 | 0.10% | 1,792,548 |
| Oct 28, 2025 | 288.50 | 289.80 | 287.50 | 289.30 | 289.30 | 0.28% | 1,333,156 |
| Oct 27, 2025 | 287.60 | 288.50 | 284.00 | 288.50 | 288.50 | 0.56% | 1,875,679 |
| Oct 24, 2025 | 289.30 | 289.30 | 284.00 | 286.90 | 286.90 | -0.69% | 2,208,566 |
| Oct 23, 2025 | 291.00 | 292.00 | 284.00 | 288.90 | 288.90 | -0.24% | 2,995,277 |
| Oct 22, 2025 | 287.00 | 289.60 | 286.50 | 289.60 | 289.60 | 1.01% | 1,576,069 |
| Oct 21, 2025 | 286.80 | 288.20 | 285.20 | 286.70 | 286.70 | - | 1,002,236 |
| Oct 20, 2025 | 286.20 | 287.10 | 284.50 | 286.70 | 286.70 | 1.02% | 1,145,375 |
| Oct 17, 2025 | 282.90 | 285.80 | 281.20 | 283.80 | 283.80 | -1.22% | 1,919,565 |
| Oct 16, 2025 | 289.30 | 292.30 | 284.90 | 287.30 | 287.30 | -0.35% | 1,673,134 |
| Oct 15, 2025 | 290.00 | 291.50 | 287.70 | 288.30 | 288.30 | -0.21% | 1,538,903 |
| Oct 14, 2025 | 286.60 | 289.50 | 285.60 | 288.90 | 288.90 | 0.21% | 1,323,994 |
| Oct 13, 2025 | 288.90 | 290.80 | 286.60 | 288.30 | 288.30 | -0.21% | 1,700,208 |
| Oct 10, 2025 | 285.70 | 292.10 | 285.70 | 288.90 | 288.90 | 1.05% | 1,260,470 |
| Oct 9, 2025 | 285.60 | 287.30 | 285.10 | 285.90 | 285.90 | 0.18% | 1,106,374 |
| Oct 8, 2025 | 285.90 | 288.10 | 279.20 | 285.40 | 285.40 | -0.04% | 2,621,249 |
| Oct 7, 2025 | 286.50 | 287.80 | 284.50 | 285.50 | 285.50 | -0.42% | 1,474,174 |
| Oct 6, 2025 | 283.50 | 290.00 | 281.90 | 286.70 | 286.70 | 1.13% | 1,672,655 |
| Oct 3, 2025 | 282.80 | 285.50 | 282.70 | 283.50 | 283.50 | 0.67% | 781,805 |
| Oct 2, 2025 | 286.10 | 286.60 | 281.60 | 281.60 | 281.60 | -1.33% | 1,661,017 |
| Oct 1, 2025 | 283.40 | 286.80 | 283.30 | 285.40 | 285.40 | 0.78% | 1,451,566 |
| Sep 30, 2025 | 283.80 | 285.70 | 282.20 | 283.20 | 283.20 | -0.25% | 2,094,170 |
| Sep 29, 2025 | 282.00 | 284.10 | 281.00 | 283.90 | 283.90 | 0.75% | 1,520,718 |
| Sep 26, 2025 | 278.60 | 282.60 | 278.50 | 281.80 | 281.80 | 1.84% | 1,316,730 |
| Sep 25, 2025 | 277.20 | 277.50 | 274.40 | 276.70 | 276.70 | -0.29% | 1,067,607 |