Swedbank AB (publ) (STO:SWED.A)
Sweden · Delayed Price · Currency is SEK 271.90
+1.70 (0.63%)
Aug 13, 2025, 4:20 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 268.70 | 270.60 | 268.20 | 270.20 | 270.20 | 0.82% | 1,033,335 |
| Aug 11, 2025 | 268.00 | 269.50 | 267.10 | 268.00 | 268.00 | 0.22% | 728,942 |
| Aug 8, 2025 | 265.60 | 267.90 | 265.40 | 267.40 | 267.40 | 0.64% | 800,881 |
| Aug 7, 2025 | 264.00 | 266.30 | 263.90 | 265.70 | 265.70 | 0.91% | 958,593 |
| Aug 6, 2025 | 263.00 | 264.60 | 262.80 | 263.30 | 263.30 | 0.77% | 1,177,522 |
| Aug 5, 2025 | 263.80 | 263.80 | 260.50 | 261.30 | 261.30 | -0.50% | 1,120,972 |
| Aug 4, 2025 | 259.30 | 262.80 | 259.20 | 262.60 | 262.60 | 2.10% | 1,439,455 |
| Aug 1, 2025 | 259.80 | 260.00 | 255.20 | 257.20 | 257.20 | -1.49% | 1,910,682 |
| Jul 31, 2025 | 262.80 | 263.10 | 261.10 | 261.10 | 261.10 | -0.19% | 1,402,547 |
| Jul 30, 2025 | 259.70 | 262.50 | 258.60 | 261.60 | 261.60 | 0.23% | 1,234,225 |
| Jul 29, 2025 | 256.80 | 261.00 | 256.80 | 261.00 | 261.00 | 1.75% | 922,998 |
| Jul 28, 2025 | 258.50 | 260.20 | 256.30 | 256.50 | 256.50 | -0.23% | 1,350,009 |
| Jul 25, 2025 | 256.90 | 259.20 | 256.20 | 257.10 | 257.10 | -0.19% | 1,079,096 |
| Jul 24, 2025 | 258.20 | 258.90 | 256.70 | 257.60 | 257.60 | 0.63% | 1,325,830 |
| Jul 23, 2025 | 254.50 | 256.30 | 252.90 | 256.00 | 256.00 | 1.67% | 1,792,508 |
| Jul 22, 2025 | 250.30 | 252.60 | 250.00 | 251.80 | 251.80 | 0.48% | 995,711 |
| Jul 21, 2025 | 248.00 | 250.60 | 246.10 | 250.60 | 250.60 | 0.85% | 1,103,427 |
| Jul 18, 2025 | 246.00 | 248.60 | 244.70 | 248.50 | 248.50 | 1.35% | 1,805,446 |
| Jul 17, 2025 | 247.00 | 250.90 | 242.70 | 245.20 | 245.20 | 0.45% | 2,601,602 |
| Jul 16, 2025 | 247.00 | 248.90 | 243.60 | 244.10 | 244.10 | -2.40% | 2,885,087 |
| Jul 15, 2025 | 252.60 | 253.50 | 249.80 | 250.10 | 250.10 | -0.79% | 1,086,354 |
| Jul 14, 2025 | 249.00 | 252.80 | 247.90 | 252.10 | 252.10 | 0.80% | 873,103 |
| Jul 11, 2025 | 256.90 | 257.30 | 249.60 | 250.10 | 250.10 | -2.65% | 1,718,429 |
| Jul 10, 2025 | 255.00 | 257.60 | 254.00 | 256.90 | 256.90 | 0.82% | 1,188,272 |
| Jul 9, 2025 | 252.50 | 254.80 | 252.30 | 254.80 | 254.80 | 1.31% | 953,615 |
| Jul 8, 2025 | 251.70 | 252.10 | 249.70 | 251.50 | 251.50 | -0.28% | 1,058,840 |
| Jul 7, 2025 | 251.30 | 253.40 | 251.10 | 252.20 | 252.20 | 0.36% | 896,819 |
| Jul 4, 2025 | 253.90 | 253.90 | 250.90 | 251.30 | 251.30 | -1.02% | 960,563 |
| Jul 3, 2025 | 251.60 | 254.60 | 251.10 | 253.90 | 253.90 | 1.20% | 1,664,270 |
| Jul 2, 2025 | 249.10 | 252.30 | 248.80 | 250.90 | 250.90 | 0.60% | 1,239,900 |
| Jul 1, 2025 | 251.30 | 252.00 | 248.10 | 249.40 | 249.40 | -0.44% | 1,230,192 |
| Jun 30, 2025 | 252.50 | 252.90 | 248.90 | 250.50 | 250.50 | -0.44% | 2,286,644 |
| Jun 27, 2025 | 248.30 | 251.70 | 247.20 | 251.60 | 251.60 | 1.86% | 1,618,062 |
| Jun 26, 2025 | 248.20 | 249.40 | 245.70 | 247.00 | 247.00 | -0.32% | 1,168,018 |
| Jun 25, 2025 | 250.20 | 250.70 | 247.60 | 247.80 | 247.80 | -0.96% | 1,427,825 |
| Jun 24, 2025 | 248.50 | 251.40 | 248.00 | 250.20 | 250.20 | 2.42% | 2,153,733 |
| Jun 23, 2025 | 245.40 | 247.10 | 243.80 | 244.30 | 244.30 | -0.81% | 1,355,369 |
| Jun 19, 2025 | 246.50 | 247.30 | 245.20 | 246.30 | 246.30 | -0.57% | 4,334,350 |
| Jun 18, 2025 | 246.40 | 248.40 | 246.00 | 247.70 | 247.70 | 0.53% | 2,378,641 |
| Jun 17, 2025 | 248.00 | 248.40 | 245.40 | 246.40 | 246.40 | -1.04% | 1,750,988 |
| Jun 16, 2025 | 247.00 | 249.60 | 246.50 | 249.00 | 249.00 | 0.81% | 1,859,007 |
| Jun 13, 2025 | 245.80 | 247.50 | 244.80 | 247.00 | 247.00 | -1.24% | 2,292,258 |
| Jun 12, 2025 | 248.60 | 250.10 | 246.50 | 250.10 | 250.10 | 0.16% | 2,302,807 |
| Jun 11, 2025 | 250.90 | 252.30 | 249.60 | 249.70 | 249.70 | -0.56% | 1,749,834 |
| Jun 10, 2025 | 251.50 | 252.60 | 250.20 | 251.10 | 251.10 | -0.32% | 2,339,331 |
| Jun 9, 2025 | 252.30 | 253.50 | 250.20 | 251.90 | 251.90 | -0.43% | 2,469,884 |
| Jun 5, 2025 | 257.00 | 257.40 | 251.30 | 253.00 | 253.00 | -1.17% | 3,471,565 |
| Jun 4, 2025 | 260.80 | 261.40 | 256.00 | 256.00 | 256.00 | -1.42% | 3,349,748 |
| Jun 3, 2025 | 261.90 | 262.20 | 257.80 | 259.70 | 259.70 | -0.76% | 2,103,554 |
| Jun 2, 2025 | 258.00 | 262.60 | 257.90 | 261.70 | 261.70 | 0.85% | 2,828,168 |