Swedbank AB (publ) (STO:SWED.A)
Sweden · Delayed Price · Currency is SEK 333.30
+5.70 (1.74%)
Mar 23, 2026, 4:00 PM CET
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 321.50 | 335.10 | 319.10 | 329.50 | - | 0.58% | 2,262,021 |
| Mar 20, 2026 | 336.30 | 340.40 | 327.60 | 327.60 | 327.60 | -1.89% | 4,050,962 |
| Mar 19, 2026 | 336.70 | 336.90 | 331.50 | 333.90 | 333.90 | -1.85% | 2,567,795 |
| Mar 18, 2026 | 340.80 | 343.40 | 337.30 | 340.20 | 340.20 | 0.47% | 2,069,930 |
| Mar 17, 2026 | 334.90 | 342.60 | 334.30 | 338.60 | 338.60 | 1.29% | 1,990,540 |
| Mar 16, 2026 | 331.20 | 336.20 | 329.30 | 334.30 | 334.30 | 0.94% | 1,828,370 |
| Mar 13, 2026 | 331.40 | 335.40 | 328.50 | 331.20 | 331.20 | -0.27% | 1,788,637 |
| Mar 12, 2026 | 338.10 | 338.50 | 330.70 | 332.10 | 332.10 | -1.77% | 2,371,784 |
| Mar 11, 2026 | 337.00 | 340.00 | 334.40 | 338.10 | 338.10 | -0.03% | 1,799,724 |
| Mar 10, 2026 | 340.80 | 343.90 | 335.70 | 338.20 | 338.20 | 1.44% | 3,025,291 |
| Mar 9, 2026 | 326.00 | 334.90 | 323.20 | 333.40 | 333.40 | 0.33% | 2,535,809 |
| Mar 6, 2026 | 335.60 | 338.50 | 327.90 | 332.30 | 332.30 | -0.98% | 2,074,728 |
| Mar 5, 2026 | 339.70 | 341.70 | 335.20 | 335.60 | 335.60 | -1.21% | 1,939,880 |
| Mar 4, 2026 | 333.20 | 342.30 | 332.00 | 339.70 | 339.70 | 1.62% | 3,006,322 |
| Mar 3, 2026 | 339.10 | 339.30 | 330.10 | 334.30 | 334.30 | -2.90% | 3,680,111 |
| Mar 2, 2026 | 340.50 | 345.20 | 336.00 | 344.30 | 344.30 | -1.01% | 2,495,952 |
| 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% | 2,059,468 |
| 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% | 3,603,130 |
| 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% | 2,432,815 |
| 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% | 3,183,822 |
| Feb 12, 2026 | 353.60 | 354.60 | 345.90 | 346.30 | 346.30 | -1.73% | 2,604,498 |
| Feb 11, 2026 | 353.30 | 355.40 | 351.10 | 352.40 | 352.40 | -0.25% | 2,351,687 |
| Feb 10, 2026 | 355.80 | 357.20 | 353.30 | 353.30 | 353.30 | -0.84% | 2,555,676 |
| Feb 9, 2026 | 356.00 | 357.70 | 352.80 | 356.30 | 356.30 | 0.31% | 2,021,514 |
| 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% | 5,157,146 |
| 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% | 3,440,352 |
| Feb 2, 2026 | 346.00 | 353.30 | 343.20 | 353.10 | 353.10 | 1.85% | 3,636,743 |
| 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% | 6,266,028 |
| 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% | 2,619,320 |
| Jan 26, 2026 | 343.70 | 347.10 | 343.70 | 345.00 | 345.00 | 0.73% | 2,095,810 |
| 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% | 3,160,381 |
| 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% | 2,063,597 |
| 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% | 4,229,307 |
| Jan 15, 2026 | 353.50 | 356.10 | 343.30 | 345.70 | 345.70 | 3.66% | 6,030,983 |
| Jan 14, 2026 | 331.50 | 333.50 | 330.40 | 333.50 | 333.50 | 0.63% | 2,903,235 |
| Jan 13, 2026 | 329.50 | 331.90 | 327.70 | 331.40 | 331.40 | 1.28% | 2,291,967 |