Swedbank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	363.70	364.80	361.60	364.00	-	0.17%	464,474
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
Jun 26, 2026	356.00	360.00	355.70	358.90	358.90	0.67%	1,513,253
Jun 25, 2026	353.00	357.50	353.00	356.50	356.50	0.99%	2,029,572
Jun 24, 2026	355.50	356.00	353.00	353.00	353.00	-0.98%	1,838,610
Jun 23, 2026	359.70	360.20	356.50	356.50	356.50	-1.11%	1,853,312
Jun 22, 2026	359.50	361.30	355.90	360.50	360.50	1.38%	1,944,031
Jun 18, 2026	354.60	359.30	354.00	355.60	355.60	0.82%	4,350,247
Jun 17, 2026	347.40	353.30	344.10	352.70	352.70	1.32%	2,464,176
Jun 16, 2026	348.00	349.00	345.80	348.10	348.10	0.67%	2,173,488
Jun 15, 2026	351.00	353.40	342.60	345.80	345.80	-0.60%	3,442,755
Jun 12, 2026	343.80	348.90	342.90	347.90	347.90	2.69%	2,371,647
Jun 11, 2026	336.90	341.40	336.60	338.80	338.80	0.59%	1,360,575
Jun 10, 2026	335.10	339.40	333.20	336.80	336.80	0.81%	1,928,458
Jun 9, 2026	335.50	339.00	334.10	334.10	334.10	-0.27%	1,334,032
Jun 8, 2026	334.20	338.40	331.60	335.00	335.00	-0.33%	1,899,688
Jun 5, 2026	335.90	337.60	333.70	336.10	336.10	0.45%	1,599,950
Jun 4, 2026	333.00	335.70	332.70	334.60	334.60	0.51%	975,946
Jun 3, 2026	334.00	335.40	331.80	332.90	332.90	-0.48%	1,352,413
Jun 2, 2026	340.00	341.20	332.80	334.50	334.50	-1.15%	1,799,017
Jun 1, 2026	340.30	340.90	334.60	338.40	338.40	-0.88%	1,598,042
May 29, 2026	340.00	341.90	338.10	341.40	341.40	1.01%	2,857,900
May 28, 2026	339.90	342.00	337.40	338.00	338.00	-1.17%	1,674,527
May 27, 2026	343.60	344.40	340.70	342.00	342.00	-0.38%	1,562,521
May 26, 2026	348.70	348.70	343.10	343.30	343.30	-1.41%	1,331,235
May 25, 2026	344.90	349.80	344.10	348.20	348.20	1.31%	1,719,220
May 22, 2026	341.60	344.20	341.10	343.70	343.70	0.61%	1,453,295
May 21, 2026	336.00	342.50	335.80	341.60	341.60	1.64%	2,165,999
May 20, 2026	330.00	337.40	328.70	336.10	336.10	1.57%	1,619,259
May 19, 2026	328.90	332.30	328.80	330.90	330.90	0.98%	1,459,783
May 18, 2026	322.80	329.50	322.10	327.70	327.70	1.42%	1,564,781
May 15, 2026	323.10	324.60	321.10	323.10	323.10	1.06%	2,203,546
May 13, 2026	323.00	324.50	318.50	319.70	319.70	-0.62%	766,325
May 12, 2026	322.30	323.00	320.50	321.70	321.70	-0.49%	1,553,195
May 11, 2026	323.10	325.00	320.40	323.30	323.30	-0.19%	1,706,218
May 8, 2026	323.20	324.90	321.30	323.90	323.90	-0.25%	1,948,503
May 7, 2026	329.90	329.90	324.70	324.70	324.70	-0.89%	2,197,475
May 6, 2026	327.00	332.10	326.60	327.60	327.60	0.65%	2,195,712
May 5, 2026	321.50	326.90	320.30	325.50	325.50	1.40%	1,832,360
May 4, 2026	322.00	325.40	321.00	321.00	321.00	-0.83%	1,976,091
Apr 30, 2026	320.50	324.30	318.60	323.70	323.70	0.15%	1,512,342
Apr 29, 2026	311.80	327.90	311.50	323.20	323.20	0.50%	2,881,941
Apr 28, 2026	320.50	322.10	319.10	321.60	321.60	0.47%	2,262,414
Apr 27, 2026	320.60	322.50	318.70	320.10	320.10	-0.06%	1,954,328
Apr 24, 2026	322.10	322.80	318.40	320.30	320.30	-0.90%	1,819,880
Apr 23, 2026	327.00	327.00	322.50	323.20	323.20	-1.37%	1,888,260
Apr 22, 2026	330.00	331.00	327.00	327.70	327.70	-0.24%	2,220,142