Swedbank AB (publ) (STO:SWED.A)
Sweden · Delayed Price · Currency is SEK 385.90
+3.50 (0.92%)
Sep 4, 2026, 5:29 PM CET
Swedbank AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 369.00 | 372.60 | 369.00 | 369.00 | 369.00 | 0.22% | 1,918,107 |
| Aug 24, 2026 | 373.60 | 373.70 | 366.20 | 368.20 | 368.20 | -1.45% | 2,063,981 |
| Aug 21, 2026 | 373.30 | 376.00 | 372.70 | 373.60 | 373.60 | 0.30% | 1,477,807 |
| Aug 20, 2026 | 372.00 | 373.90 | 371.20 | 372.50 | 372.50 | 0.08% | 1,243,886 |
| Aug 19, 2026 | 378.10 | 379.20 | 371.50 | 372.20 | 372.20 | -1.56% | 1,286,047 |
| Aug 18, 2026 | 379.00 | 379.70 | 377.20 | 378.10 | 378.10 | -0.37% | 743,944 |
| Aug 17, 2026 | 379.90 | 381.50 | 378.30 | 379.50 | 379.50 | -0.26% | 1,238,050 |
| Aug 14, 2026 | 381.00 | 381.00 | 377.20 | 380.50 | 380.50 | 0.08% | 1,017,967 |
| Aug 13, 2026 | 380.00 | 384.60 | 379.80 | 380.20 | 380.20 | 0.32% | 1,157,357 |
| Aug 12, 2026 | 378.20 | 379.60 | 375.20 | 379.00 | 379.00 | 0.40% | 1,011,065 |
| Aug 11, 2026 | 378.90 | 379.70 | 375.30 | 377.50 | 377.50 | -0.37% | 1,263,630 |
| Aug 10, 2026 | 384.10 | 384.50 | 377.80 | 378.90 | 378.90 | -1.43% | 1,635,860 |
| Aug 7, 2026 | 386.80 | 388.50 | 383.70 | 384.40 | 384.40 | -1.00% | 1,297,972 |
| Aug 6, 2026 | 385.60 | 390.50 | 384.90 | 388.30 | 388.30 | 0.91% | 1,091,011 |
| Aug 5, 2026 | 388.50 | 389.10 | 382.10 | 384.80 | 384.80 | -0.93% | 1,493,179 |
| Aug 4, 2026 | 385.00 | 388.60 | 384.50 | 388.40 | 388.40 | 1.17% | 1,093,204 |
| Aug 3, 2026 | 381.40 | 384.60 | 379.70 | 383.90 | 383.90 | 0.76% | 1,290,906 |
| Jul 31, 2026 | 379.50 | 383.50 | 379.50 | 381.00 | 381.00 | 0.55% | 1,561,048 |
| Jul 30, 2026 | 374.60 | 380.00 | 374.00 | 378.90 | 378.90 | 1.20% | 1,502,399 |
| Jul 29, 2026 | 374.00 | 375.30 | 371.80 | 374.40 | 374.40 | 0.46% | 1,066,797 |
| Jul 28, 2026 | 375.00 | 375.60 | 371.30 | 372.70 | 372.70 | -0.29% | 1,114,398 |
| Jul 27, 2026 | 372.30 | 375.90 | 372.20 | 373.80 | 373.80 | 0.75% | 1,085,246 |
| Jul 24, 2026 | 366.50 | 371.00 | 366.20 | 371.00 | 371.00 | 1.26% | 1,503,599 |
| Jul 23, 2026 | 370.40 | 370.40 | 365.70 | 366.40 | 366.40 | -0.92% | 1,355,040 |
| Jul 22, 2026 | 367.30 | 371.60 | 367.00 | 369.80 | 369.80 | 0.68% | 1,574,368 |
| Jul 21, 2026 | 365.50 | 368.00 | 364.40 | 367.30 | 367.30 | 1.32% | 1,351,166 |
| Jul 20, 2026 | 359.80 | 364.00 | 359.20 | 362.50 | 362.50 | 0.81% | 1,313,478 |
| Jul 17, 2026 | 357.70 | 362.50 | 350.10 | 359.60 | 359.60 | -2.99% | 3,542,755 |
| Jul 16, 2026 | 367.10 | 374.40 | 363.60 | 370.70 | 370.70 | 1.17% | 3,144,834 |
| Jul 15, 2026 | 365.70 | 369.50 | 363.60 | 366.40 | 366.40 | -0.05% | 1,679,467 |
| Jul 14, 2026 | 361.50 | 366.60 | 358.20 | 366.60 | 366.60 | 1.21% | 1,430,764 |
| Jul 13, 2026 | 363.00 | 364.20 | 360.40 | 362.20 | 362.20 | -0.49% | 1,671,467 |
| Jul 10, 2026 | 368.50 | 368.60 | 363.60 | 364.00 | 364.00 | -1.27% | 1,141,566 |
| Jul 9, 2026 | 365.50 | 369.20 | 365.50 | 368.70 | 368.70 | 1.49% | 1,369,262 |
| Jul 8, 2026 | 367.80 | 367.90 | 363.30 | 363.30 | 363.30 | -1.44% | 1,299,345 |
| Jul 7, 2026 | 366.60 | 370.60 | 366.50 | 368.60 | 368.60 | 0.33% | 1,197,399 |
| Jul 6, 2026 | 366.50 | 367.60 | 365.00 | 367.40 | 367.40 | 0.33% | 971,537 |
| Jul 3, 2026 | 363.70 | 366.70 | 361.60 | 366.20 | 366.20 | 0.77% | 1,316,881 |
| Jul 2, 2026 | 357.80 | 364.60 | 357.50 | 363.40 | 363.40 | 1.54% | 1,486,493 |
| Jul 1, 2026 | 362.10 | 363.50 | 357.20 | 357.90 | 357.90 | -1.13% | 1,071,372 |
| Jun 30, 2026 | 359.10 | 362.90 | 357.40 | 362.00 | 362.00 | 0.95% | 1,923,281 |
| Jun 29, 2026 | 358.90 | 360.00 | 357.30 | 358.60 | 358.60 | -0.08% | 835,549 |