Skip to main content
Swedbank AB (publ) (BIT:1SWED)
Italy flag Italy · Delayed Price · Currency is EUR
32.15
-0.47 (-1.44%)
Last updated: Mar 2, 2026, 2:39 PM CET

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202632.0232.0232.0232.0232.02-0.40%-
Mar 2, 202632.7132.7132.4632.1532.15-1.44%777
Feb 27, 202632.5032.5032.5032.6232.62-0.61%100
Feb 26, 202632.8232.8232.8232.8232.82-0.03%-
Feb 25, 202632.8332.8332.8332.8332.830.77%-
Feb 24, 202632.5832.5832.5832.5832.58-1.15%-
Feb 23, 202632.9632.9632.9632.9632.96-2.54%-
Feb 20, 202633.8233.8233.8233.8233.823.74%-
Feb 19, 202632.6032.6032.6032.6032.60-2.01%-
Feb 18, 202633.2733.2733.2733.2733.27-1.48%-
Feb 17, 202633.7733.7733.7733.7733.773.43%-
Feb 16, 202632.6532.6532.6532.6532.65-1.86%-
Feb 13, 202632.7732.7732.7733.2733.276.19%60
Feb 12, 202633.8633.8633.8331.3331.33-6.62%160
Feb 11, 202633.5533.5533.5533.5533.555.37%-
Feb 10, 202631.8431.8431.8431.8431.84-5.24%-
Feb 9, 202633.6033.6033.6033.6033.605.40%-
Feb 6, 202633.2433.2433.2431.8831.88-7.65%500
Feb 5, 202634.0734.0733.2434.5234.520.94%370
Feb 4, 202634.2034.2034.2034.2034.20-2.20%-
Feb 3, 202634.9734.9734.9734.9734.975.30%-
Feb 2, 202633.2133.2133.2133.2133.210.76%-
Jan 30, 202632.9632.9632.9632.9632.960.95%-
Jan 29, 202632.6532.6532.6532.6532.65-1.45%-
Jan 28, 202633.1333.1333.1333.1333.130.42%-
Jan 27, 202632.5532.5532.5532.9932.991.57%150
Jan 26, 202632.4832.4832.4832.4832.48-4.86%-
Jan 23, 202634.1434.1434.1434.1434.14-0.58%-
Jan 22, 202633.4233.4233.4234.3434.341.18%150
Jan 21, 202633.9433.9433.9433.9433.941.71%-
Jan 20, 202633.3733.3733.3733.3733.375.70%-
Jan 19, 202631.5731.5731.5731.5731.57-2.02%-
Jan 16, 202631.9931.9931.9932.2232.220.53%3
Jan 15, 202632.0532.0532.0532.0532.051.33%-
Jan 14, 202631.6331.6331.6331.6331.63-1.37%-
Jan 13, 202630.1030.1030.1032.0732.075.39%81
Jan 12, 202629.8429.9229.8430.4330.43-1.78%301
Jan 9, 202630.9830.9830.9830.9830.982.35%-
Jan 8, 202630.2730.2730.2730.2730.27-1.14%-
Jan 7, 202630.4230.9030.0030.6230.62-8.38%3,865
Jan 6, 202631.7233.3031.7233.4233.4210.63%5
Jan 5, 202630.2130.2130.2130.2130.21-0.43%-
Jan 2, 202630.5231.1230.1130.3430.342.36%1,050
Dec 30, 202529.6429.6429.6429.6429.640.51%-
Dec 29, 202529.4929.4929.4929.4929.492.40%-
Dec 23, 202528.8028.8028.8028.8028.805.69%-
Dec 22, 202527.2527.2527.2527.2527.25-5.05%-
Dec 19, 202528.7028.7028.7028.7028.700.74%-
Dec 18, 202528.4928.4928.4928.4928.490.18%-
Dec 17, 202528.4428.4428.4428.4428.440.07%-
Dec 16, 202528.4228.4228.4228.4228.42-0.84%-
Dec 15, 202528.6628.6628.6628.6628.66-0.38%-
Dec 12, 202528.7728.7728.7728.7728.770.21%-
Dec 11, 202528.7128.7128.7128.7128.712.50%-
Dec 10, 202528.0128.0128.0128.0128.010.50%-
Dec 9, 202527.8727.8727.8727.8727.870.76%-
Dec 8, 202527.6627.6627.6627.6627.660.04%-
Dec 5, 202527.6527.6527.6527.6527.651.10%-
Dec 4, 202527.4227.4227.4227.3527.35-1.76%500
Dec 3, 202527.8427.8427.8427.8427.840.29%-
Dec 2, 202527.7627.7627.7627.7627.761.09%-
Dec 1, 202527.4627.4627.4627.4627.460.88%-
Nov 28, 202527.2227.2227.2227.2227.220.74%-
Nov 27, 202527.0227.0227.0227.0227.020.41%-
Nov 26, 202526.9126.9126.9126.9126.911.82%-
Nov 25, 202526.2826.2826.2826.4326.430.57%150
Nov 24, 202526.2826.2826.2826.2826.281.23%-
Nov 21, 202525.9625.9625.9625.9625.96-0.27%-
Nov 20, 202526.0326.0326.0326.0326.030.39%-
Nov 19, 202525.9325.9325.9325.9325.93-0.77%-
Nov 18, 202526.4026.4026.4026.1326.13-2.32%200
Nov 17, 202526.6326.6326.6326.7526.750.45%150
Nov 14, 202526.6326.6326.6326.6326.63-2.31%-
Nov 13, 202527.2627.2627.2627.2627.260.66%-
Nov 12, 202527.0827.0827.0827.0827.081.42%-
Nov 11, 202526.7026.7026.7026.7026.700.72%-
Nov 10, 202526.5126.5126.5126.5126.510.26%-
Nov 7, 202526.4426.4426.4426.4426.44-0.71%-
Nov 6, 202526.6326.6326.6326.6326.630.45%-
Nov 5, 202526.9126.9126.9126.5126.510.72%200
Nov 4, 202526.3226.3226.3226.3226.32-0.30%-
Nov 3, 202526.4026.4026.4026.4026.40-0.49%-
Oct 31, 202526.5326.5326.5326.5326.53-0.11%-
Oct 30, 202526.5626.5626.5626.5626.560.04%-
Oct 29, 202526.5526.5526.5526.5526.550.72%-
Oct 28, 202526.3626.3626.3626.3626.360.61%-
Oct 27, 202526.2026.2026.2026.2026.20-0.11%-
Oct 24, 202526.2326.2326.2326.2326.23-0.15%-
Oct 23, 202526.2726.2726.2726.2726.27-0.08%-
Oct 22, 202526.2926.2926.2926.2926.290.42%-
Oct 21, 202526.1826.1826.1826.1826.181.12%-
Oct 20, 202525.8925.8925.8925.8925.890.47%-
Oct 17, 202525.7725.7725.7725.7725.77-1.38%-
Oct 16, 202526.1326.1326.1326.1326.13-0.83%-
Oct 15, 202526.3526.3526.3526.3526.350.88%-
Oct 14, 202526.1226.1226.1226.1226.12-0.15%-
Oct 13, 202526.1626.1626.1626.1626.16-0.34%-
Oct 10, 202526.2526.2526.2526.2526.250.92%-
Oct 9, 202526.0126.0126.0126.0126.01-0.91%-
Oct 8, 202526.2526.2526.2526.2526.25-1.69%-