Swedbank AB (publ) (STO:SWED.A)
Sweden · Delayed Price · Currency is SEK 345.30
+3.70 (1.08%)
At close: Jan 21, 2026
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 310.00 | 312.40 | 310.00 | 310.60 | 310.60 | 0.49% | 2,466,268 |
| Dec 12, 2025 | 314.70 | 315.30 | 308.80 | 309.10 | 309.10 | -1.47% | 1,518,548 |
| Dec 11, 2025 | 307.40 | 314.70 | 306.70 | 313.70 | 313.70 | 2.05% | 1,680,933 |
| Dec 10, 2025 | 305.20 | 308.30 | 303.80 | 307.40 | 307.40 | 0.72% | 1,934,093 |
| Dec 9, 2025 | 305.60 | 305.90 | 304.20 | 305.20 | 305.20 | 0.23% | 1,379,273 |
| Dec 8, 2025 | 303.30 | 304.50 | 301.70 | 304.50 | 304.50 | 0.46% | 1,220,144 |
| Dec 5, 2025 | 303.00 | 306.20 | 302.50 | 303.10 | 303.10 | 0.17% | 1,275,509 |
| Dec 4, 2025 | 301.00 | 302.90 | 297.20 | 302.60 | 302.60 | -0.16% | 2,211,503 |
| 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 |