Swedbank AB (publ) (STO:SWED.A)
Sweden · Delayed Price · Currency is SEK 348.20
+4.50 (1.31%)
At close: May 25, 2026
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 328.30 | 330.80 | 326.80 | 328.50 | 328.50 | 0.06% | 2,286,793 |
| Apr 20, 2026 | 329.50 | 329.60 | 325.50 | 328.30 | 328.30 | -0.70% | 2,435,035 |
| Apr 17, 2026 | 332.70 | 332.80 | 327.60 | 330.60 | 330.60 | -0.63% | 3,714,066 |
| Apr 16, 2026 | 338.80 | 338.90 | 330.30 | 332.70 | 332.70 | -1.71% | 3,115,286 |
| Apr 15, 2026 | 337.40 | 339.20 | 334.40 | 338.50 | 338.50 | 0.21% | 2,424,941 |
| Apr 14, 2026 | 336.00 | 337.80 | 333.70 | 337.80 | 337.80 | 0.93% | 2,779,201 |
| Apr 13, 2026 | 329.00 | 334.70 | 327.40 | 334.70 | 334.70 | 1.42% | 2,711,793 |
| Apr 10, 2026 | 325.30 | 330.00 | 325.00 | 330.00 | 330.00 | 1.60% | 2,234,614 |
| Apr 9, 2026 | 325.70 | 326.00 | 321.70 | 324.80 | 324.80 | -0.25% | 2,784,748 |
| Apr 8, 2026 | 328.00 | 328.70 | 322.40 | 325.60 | 325.60 | 2.39% | 3,858,017 |
| Apr 7, 2026 | 324.60 | 324.80 | 316.60 | 318.00 | 318.00 | -0.84% | 4,411,913 |
| Apr 2, 2026 | 320.30 | 322.20 | 318.30 | 320.70 | 320.70 | -0.93% | 1,523,777 |
| Apr 1, 2026 | 326.30 | 328.00 | 321.80 | 323.70 | 323.70 | 1.51% | 3,903,086 |
| Mar 31, 2026 | 317.60 | 323.60 | 317.60 | 318.90 | 318.90 | 0.69% | 4,341,395 |
| Mar 30, 2026 | 307.30 | 318.00 | 304.50 | 316.70 | 316.70 | 2.86% | 4,074,202 |
| Mar 27, 2026 | 305.00 | 308.70 | 302.00 | 307.90 | 307.90 | 1.22% | 1,847,780 |
| Mar 26, 2026 | 304.20 | 305.50 | 301.20 | 304.20 | 304.20 | -0.07% | 2,362,622 |
| Mar 25, 2026 | 300.00 | 306.30 | 299.20 | 304.40 | 304.40 | 2.15% | 5,449,599 |
| Mar 24, 2026 | 330.00 | 331.50 | 322.60 | 327.80 | 298.00 | -0.40% | 4,201,113 |
| Mar 23, 2026 | 321.50 | 335.10 | 319.10 | 329.10 | 299.18 | 0.46% | 3,835,949 |
| Mar 20, 2026 | 336.30 | 340.40 | 327.60 | 327.60 | 297.82 | -1.89% | 4,050,962 |
| Mar 19, 2026 | 336.70 | 336.90 | 331.50 | 333.90 | 303.55 | -1.85% | 2,567,795 |
| Mar 18, 2026 | 340.80 | 343.40 | 337.30 | 340.20 | 309.27 | 0.47% | 2,069,930 |
| Mar 17, 2026 | 334.90 | 342.60 | 334.30 | 338.60 | 307.82 | 1.29% | 2,049,507 |
| Mar 16, 2026 | 331.20 | 336.20 | 329.30 | 334.30 | 303.91 | 0.94% | 1,880,644 |
| Mar 13, 2026 | 331.40 | 335.40 | 328.50 | 331.20 | 301.09 | -0.27% | 1,788,637 |
| Mar 12, 2026 | 338.10 | 338.50 | 330.70 | 332.10 | 301.91 | -1.77% | 2,371,784 |
| Mar 11, 2026 | 337.00 | 340.00 | 334.40 | 338.10 | 307.36 | -0.03% | 1,799,724 |
| Mar 10, 2026 | 340.80 | 343.90 | 335.70 | 338.20 | 307.45 | 1.44% | 3,181,958 |