Swedbank AB (publ) (STO:SWED.A)
Sweden · Delayed Price · Currency is SEK 406.90
-1.80 (-0.44%)
Sep 24, 2026, 5:29 PM CET
Swedbank AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |