Swedbank AB (publ) (STO:SWED.A)
Sweden · Delayed Price · Currency is SEK 371.00
+4.60 (1.26%)
Jul 24, 2026, 5:29 PM CET
Swedbank AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |