Swedbank AB (publ) (STO:SWED.A)
Sweden · Delayed Price · Currency is SEK 333.30
-10.70 (-3.11%)
Mar 3, 2026, 1:48 PM CET
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 339.10 | 339.30 | 335.20 | 335.40 | - | -2.50% | 338,753 |
| Mar 2, 2026 | 340.50 | 345.20 | 336.00 | 344.00 | 344.00 | -1.09% | 1,634,478 |
| Feb 27, 2026 | 350.20 | 351.70 | 345.80 | 347.80 | 347.80 | -0.63% | 2,663,425 |
| Feb 26, 2026 | 352.40 | 353.10 | 348.90 | 350.00 | 350.00 | -0.48% | 1,863,929 |
| Feb 25, 2026 | 346.90 | 353.00 | 346.90 | 351.70 | 351.70 | 1.65% | 1,964,356 |
| Feb 24, 2026 | 348.70 | 348.70 | 344.50 | 346.00 | 346.00 | -0.86% | 1,960,656 |
| Feb 23, 2026 | 350.70 | 353.10 | 348.50 | 349.00 | 349.00 | 0.09% | 2,150,405 |
| Feb 20, 2026 | 347.00 | 349.80 | 342.30 | 348.70 | 348.70 | 0.40% | 3,318,137 |
| Feb 19, 2026 | 352.20 | 352.40 | 345.30 | 347.30 | 347.30 | -1.19% | 2,246,800 |
| Feb 18, 2026 | 349.50 | 354.40 | 349.50 | 351.50 | 351.50 | 0.95% | 2,251,626 |
| Feb 17, 2026 | 344.50 | 348.90 | 344.20 | 348.20 | 348.20 | 0.90% | 2,075,539 |
| Feb 16, 2026 | 342.00 | 346.10 | 342.00 | 345.10 | 345.10 | 1.35% | 1,775,845 |
| Feb 13, 2026 | 346.50 | 349.30 | 338.90 | 340.50 | 340.50 | -1.67% | 3,089,952 |
| Feb 12, 2026 | 353.60 | 354.60 | 345.90 | 346.30 | 346.30 | -1.73% | 2,517,562 |
| Feb 11, 2026 | 353.30 | 355.40 | 351.10 | 352.40 | 352.40 | -0.25% | 2,306,103 |
| Feb 10, 2026 | 355.80 | 357.20 | 353.30 | 353.30 | 353.30 | -0.84% | 2,319,037 |
| Feb 9, 2026 | 356.00 | 357.70 | 352.80 | 356.30 | 356.30 | 0.31% | 1,754,296 |
| Feb 6, 2026 | 352.40 | 357.90 | 352.40 | 355.20 | 355.20 | 1.20% | 3,063,691 |
| Feb 5, 2026 | 361.30 | 361.30 | 351.00 | 351.00 | 351.00 | -2.85% | 3,454,739 |
| Feb 4, 2026 | 358.00 | 363.90 | 357.00 | 361.30 | 361.30 | 1.32% | 4,970,453 |
| Feb 3, 2026 | 354.10 | 358.70 | 354.00 | 356.60 | 356.60 | 0.99% | 3,156,420 |
| Feb 2, 2026 | 346.00 | 353.30 | 343.20 | 353.10 | 353.10 | 1.85% | 3,235,797 |
| Jan 30, 2026 | 348.70 | 352.30 | 346.50 | 346.70 | 346.70 | 0.29% | 3,667,501 |
| Jan 29, 2026 | 352.00 | 354.00 | 344.60 | 345.70 | 345.70 | -0.32% | 6,010,978 |
| Jan 28, 2026 | 352.00 | 352.10 | 344.00 | 346.80 | 346.80 | -1.20% | 3,116,268 |
| Jan 27, 2026 | 347.80 | 351.70 | 347.30 | 351.00 | 351.00 | 1.74% | 2,508,771 |
| Jan 26, 2026 | 343.70 | 347.10 | 343.70 | 345.00 | 345.00 | 0.73% | 2,007,970 |
| Jan 23, 2026 | 349.80 | 350.30 | 342.50 | 342.50 | 342.50 | -1.95% | 2,510,034 |
| Jan 22, 2026 | 349.40 | 352.00 | 347.50 | 349.30 | 349.30 | 1.16% | 3,054,973 |
| Jan 21, 2026 | 340.30 | 346.90 | 339.10 | 345.30 | 345.30 | 1.08% | 2,712,291 |
| Jan 20, 2026 | 340.30 | 342.60 | 338.80 | 341.60 | 341.60 | -0.12% | 1,980,861 |
| Jan 19, 2026 | 343.00 | 346.00 | 338.40 | 342.00 | 342.00 | -1.75% | 2,534,200 |
| Jan 16, 2026 | 346.00 | 348.80 | 345.20 | 348.10 | 348.10 | 0.69% | 3,710,371 |
| Jan 15, 2026 | 353.50 | 356.10 | 343.30 | 345.70 | 345.70 | 3.66% | 5,637,041 |
| Jan 14, 2026 | 331.50 | 333.50 | 330.40 | 333.50 | 333.50 | 0.63% | 2,211,607 |
| Jan 13, 2026 | 329.50 | 331.90 | 327.70 | 331.40 | 331.40 | 1.28% | 2,291,967 |
| Jan 12, 2026 | 327.40 | 328.60 | 322.60 | 327.20 | 327.20 | -0.12% | 1,818,250 |
| Jan 9, 2026 | 326.50 | 327.70 | 323.30 | 327.60 | 327.60 | 0.61% | 1,477,543 |
| Jan 8, 2026 | 324.00 | 326.40 | 322.00 | 325.60 | 325.60 | 0.65% | 1,867,542 |
| Jan 7, 2026 | 327.80 | 329.20 | 322.90 | 323.50 | 323.50 | -0.34% | 2,693,235 |
| Jan 5, 2026 | 325.40 | 326.50 | 321.50 | 324.60 | 324.60 | -0.25% | 1,082,302 |
| Jan 2, 2026 | 322.00 | 326.60 | 321.10 | 325.40 | 325.40 | 1.34% | 1,757,610 |
| Dec 30, 2025 | 318.60 | 322.30 | 318.10 | 321.10 | 321.10 | 0.97% | 1,543,931 |
| Dec 29, 2025 | 320.00 | 320.10 | 317.70 | 318.00 | 318.00 | -0.22% | 1,447,676 |
| Dec 23, 2025 | 316.80 | 318.70 | 315.20 | 318.70 | 318.70 | 0.85% | 1,290,712 |
| Dec 22, 2025 | 315.90 | 316.00 | 314.30 | 316.00 | 316.00 | 0.10% | 833,645 |
| Dec 19, 2025 | 312.60 | 316.30 | 312.60 | 315.70 | 315.70 | 1.15% | 2,915,730 |
| Dec 18, 2025 | 310.40 | 312.10 | 308.80 | 312.10 | 312.10 | 0.58% | 1,599,292 |
| Dec 17, 2025 | 309.70 | 311.10 | 308.10 | 310.30 | 310.30 | 0.49% | 1,698,039 |
| Dec 16, 2025 | 311.00 | 312.60 | 308.50 | 308.80 | 308.80 | -0.58% | 1,877,111 |