Swedbank AB (publ) (STO:SWED.A)
Sweden · Delayed Price · Currency is SEK 392.00
+3.20 (0.82%)
Nov 3, 2026, 5:29 PM CET
Swedbank AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 386.90 | 393.30 | 385.10 | 392.00 | 392.00 | 0.82% | 1,005,959 |
| Nov 2, 2026 | 386.10 | 388.80 | 384.70 | 388.80 | 388.80 | 0.08% | 1,214,555 |
| Oct 30, 2026 | 389.00 | 389.20 | 385.40 | 388.50 | 388.50 | -0.49% | 923,346 |
| Oct 29, 2026 | 391.30 | 394.60 | 389.90 | 390.40 | 390.40 | -0.23% | 1,143,216 |
| Oct 28, 2026 | 387.90 | 391.50 | 387.70 | 391.30 | 391.30 | 0.93% | 1,006,604 |
| Oct 27, 2026 | 380.60 | 388.00 | 379.20 | 387.70 | 387.70 | 1.57% | 1,296,216 |
| Oct 26, 2026 | 381.10 | 383.70 | 379.40 | 381.70 | 381.70 | 0.71% | 2,185,994 |
| Oct 23, 2026 | 380.30 | 381.80 | 373.30 | 379.00 | 379.00 | -0.34% | 2,717,214 |
| Oct 22, 2026 | 382.00 | 387.50 | 377.00 | 380.30 | 380.30 | -3.60% | 4,227,776 |
| Oct 21, 2026 | 399.50 | 400.50 | 393.80 | 394.50 | 394.50 | -1.13% | 2,978,106 |
| Oct 20, 2026 | 397.50 | 400.90 | 394.60 | 399.00 | 399.00 | 0.20% | 1,903,025 |
| Oct 19, 2026 | 401.40 | 401.40 | 395.80 | 398.20 | 398.20 | -1.07% | 1,378,810 |
| Oct 16, 2026 | 398.10 | 402.50 | 397.30 | 402.50 | 402.50 | 1.44% | 2,502,325 |
| Oct 15, 2026 | 405.50 | 405.50 | 395.70 | 396.80 | 396.80 | -2.63% | 2,889,141 |
| Oct 14, 2026 | 408.10 | 408.40 | 404.50 | 407.50 | 407.50 | -0.24% | 2,032,065 |
| Oct 13, 2026 | 407.70 | 410.50 | 406.10 | 408.50 | 408.50 | 0.81% | 1,358,799 |
| Oct 12, 2026 | 405.00 | 407.80 | 404.50 | 405.20 | 405.20 | 0.52% | 1,339,624 |
| Oct 9, 2026 | 401.20 | 404.10 | 400.20 | 403.10 | 403.10 | 1.61% | 2,030,206 |
| Oct 8, 2026 | 398.10 | 400.30 | 394.30 | 396.70 | 396.70 | -0.83% | 1,808,953 |
| Oct 7, 2026 | 409.20 | 411.40 | 400.00 | 400.00 | 400.00 | -2.32% | 1,704,209 |
| Oct 6, 2026 | 409.40 | 413.50 | 408.30 | 409.50 | 409.50 | 0.74% | 1,374,989 |
| Oct 5, 2026 | 409.00 | 409.50 | 402.90 | 406.50 | 406.50 | 0.57% | 1,540,924 |
| Oct 2, 2026 | 401.00 | 405.50 | 398.60 | 404.20 | 404.20 | 1.05% | 1,764,815 |
| Oct 1, 2026 | 406.00 | 406.80 | 398.30 | 400.00 | 400.00 | -1.84% | 2,222,237 |
| Sep 30, 2026 | 413.00 | 415.00 | 407.50 | 407.50 | 407.50 | -1.09% | 1,843,308 |
| Sep 29, 2026 | 411.80 | 415.90 | 411.80 | 412.00 | 412.00 | 0.24% | 1,655,115 |
| Sep 28, 2026 | 413.70 | 416.00 | 407.80 | 411.00 | 411.00 | 0.07% | 2,369,100 |
| Sep 25, 2026 | 410.80 | 413.90 | 408.90 | 410.70 | 410.70 | 0.93% | 1,826,752 |
| Sep 24, 2026 | 407.60 | 409.30 | 405.10 | 406.90 | 406.90 | -0.44% | 1,392,394 |
| Sep 23, 2026 | 412.40 | 413.70 | 404.40 | 408.70 | 408.70 | -0.54% | 1,359,566 |
| Sep 22, 2026 | 414.40 | 416.10 | 410.40 | 410.90 | 410.90 | -0.46% | 1,524,313 |
| Sep 21, 2026 | 405.30 | 414.00 | 404.70 | 412.80 | 412.80 | 2.58% | 2,209,427 |
| Sep 18, 2026 | 407.70 | 407.70 | 399.90 | 402.40 | 402.40 | -1.08% | 3,662,042 |
| Sep 17, 2026 | 398.00 | 408.20 | 397.90 | 406.80 | 406.80 | 2.55% | 2,408,096 |
| Sep 16, 2026 | 392.50 | 396.90 | 392.50 | 396.70 | 396.70 | 1.35% | 1,936,175 |
| Sep 15, 2026 | 391.50 | 394.50 | 386.70 | 391.40 | 391.40 | -0.15% | 1,786,999 |
| Sep 14, 2026 | 387.20 | 397.90 | 386.90 | 392.00 | 392.00 | 1.21% | 2,282,558 |
| Sep 11, 2026 | 386.40 | 391.20 | 386.00 | 387.30 | 387.30 | 0.73% | 1,614,265 |
| Sep 10, 2026 | 382.80 | 386.30 | 382.20 | 384.50 | 384.50 | 0.60% | 1,518,204 |
| Sep 9, 2026 | 383.20 | 383.95 | 379.40 | 382.20 | 382.20 | -0.88% | 1,491,553 |
| Sep 8, 2026 | 388.00 | 388.60 | 382.60 | 385.60 | 385.60 | -0.72% | 1,282,275 |
| Sep 7, 2026 | 385.90 | 389.00 | 384.10 | 388.40 | 388.40 | 0.65% | 873,477 |
| Sep 4, 2026 | 382.20 | 386.70 | 381.40 | 385.90 | 385.90 | 0.92% | 1,138,328 |
| Sep 3, 2026 | 378.20 | 382.60 | 377.10 | 382.40 | 382.40 | 1.14% | 1,185,599 |
| Sep 2, 2026 | 379.30 | 382.30 | 375.90 | 378.10 | 378.10 | -0.05% | 1,412,820 |
| Sep 1, 2026 | 378.00 | 381.60 | 375.70 | 378.30 | 378.30 | 0.56% | 1,751,800 |
| Aug 31, 2026 | 376.10 | 379.50 | 375.70 | 376.20 | 376.20 | 0.03% | 1,477,507 |
| Aug 28, 2026 | 376.00 | 376.40 | 372.80 | 376.10 | 376.10 | 0.78% | 1,122,311 |
| Aug 27, 2026 | 374.30 | 375.60 | 371.10 | 373.20 | 373.20 | -0.24% | 1,776,441 |
| Aug 26, 2026 | 370.10 | 375.00 | 369.90 | 374.10 | 374.10 | 1.38% | 1,375,115 |