Swedbank AB (publ) (STO:SWED.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
265.00
-0.10 (-0.04%)
Sep 3, 2025, 5:29 PM CET

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025265.20266.80263.40265.00265.00-0.04%1,105,408
Sep 2, 2025269.00269.70265.10265.10265.10-1.34%1,025,516
Sep 1, 2025267.00270.60266.70268.70268.700.94%970,802
Aug 29, 2025265.50266.80262.90266.20266.20-0.08%1,674,316
Aug 28, 2025269.80270.80266.00266.40266.40-0.71%1,313,530
Aug 27, 2025273.30273.60267.80268.30268.30-1.65%1,652,795
Aug 26, 2025273.40273.70271.20272.80272.80-0.98%1,897,277
Aug 25, 2025276.50277.60275.00275.50275.50-0.61%1,008,319
Aug 22, 2025274.90277.70273.90277.20277.200.69%1,266,621
Aug 21, 2025273.00275.40272.30275.30275.300.77%1,107,140
Aug 20, 2025270.90273.20270.60273.20273.200.70%817,731
Aug 19, 2025272.30273.80271.30271.30271.300.07%1,094,422
Aug 18, 2025274.30274.70270.00271.10271.10-1.24%1,303,095
Aug 15, 2025277.00277.70274.10274.50274.50-0.18%1,397,691
Aug 14, 2025272.40275.10272.30275.00275.001.14%1,264,642
Aug 13, 2025270.30272.50270.00271.90271.900.63%1,242,021
Aug 12, 2025268.70270.60268.20270.20270.200.82%1,033,335
Aug 11, 2025268.00269.50267.10268.00268.000.22%728,942
Aug 8, 2025265.60267.90265.40267.40267.400.64%800,881
Aug 7, 2025264.00266.30263.90265.70265.700.91%958,593
Aug 6, 2025263.00264.60262.80263.30263.300.77%1,177,522
Aug 5, 2025263.80263.80260.50261.30261.30-0.50%1,120,972
Aug 4, 2025259.30262.80259.20262.60262.602.10%1,439,455
Aug 1, 2025259.80260.00255.20257.20257.20-1.49%1,910,682
Jul 31, 2025262.80263.10261.10261.10261.10-0.19%1,402,547
Jul 30, 2025259.70262.50258.60261.60261.600.23%1,234,225
Jul 29, 2025256.80261.00256.80261.00261.001.75%922,998
Jul 28, 2025258.50260.20256.30256.50256.50-0.23%1,350,009
Jul 25, 2025256.90259.20256.20257.10257.10-0.19%1,079,096
Jul 24, 2025258.20258.90256.70257.60257.600.63%1,325,830
Jul 23, 2025254.50256.30252.90256.00256.001.67%1,792,508
Jul 22, 2025250.30252.60250.00251.80251.800.48%995,711
Jul 21, 2025248.00250.60246.10250.60250.600.85%1,103,427
Jul 18, 2025246.00248.60244.70248.50248.501.35%1,805,446
Jul 17, 2025247.00250.90242.70245.20245.200.45%2,601,602
Jul 16, 2025247.00248.90243.60244.10244.10-2.40%2,885,087
Jul 15, 2025252.60253.50249.80250.10250.10-0.79%1,086,354
Jul 14, 2025249.00252.80247.90252.10252.100.80%873,103
Jul 11, 2025256.90257.30249.60250.10250.10-2.65%1,718,429
Jul 10, 2025255.00257.60254.00256.90256.900.82%1,188,272
Jul 9, 2025252.50254.80252.30254.80254.801.31%953,615
Jul 8, 2025251.70252.10249.70251.50251.50-0.28%1,058,840
Jul 7, 2025251.30253.40251.10252.20252.200.36%896,819
Jul 4, 2025253.90253.90250.90251.30251.30-1.02%960,563
Jul 3, 2025251.60254.60251.10253.90253.901.20%1,664,270
Jul 2, 2025249.10252.30248.80250.90250.900.60%1,239,900
Jul 1, 2025251.30252.00248.10249.40249.40-0.44%1,230,192
Jun 30, 2025252.50252.90248.90250.50250.50-0.44%2,286,644
Jun 27, 2025248.30251.70247.20251.60251.601.86%1,618,062
Jun 26, 2025248.20249.40245.70247.00247.00-0.32%1,168,018