Skip to main content
Swedbank AB (publ) (BIT:1SWED)
Italy flag Italy · Delayed Price · Currency is EUR
27.65
+0.30 (1.10%)
At close: Dec 5, 2025

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 7, 202526.7026.7026.7026.7026.700.75%-
Oct 6, 202526.5026.5026.5026.5026.505.20%-
Oct 3, 202525.1925.1925.1925.1925.190.44%-
Oct 2, 202525.0825.0825.0825.0825.08-1.26%-
Oct 1, 202525.4025.4025.4025.4025.40-0.86%-
Sep 30, 202525.6225.6225.6225.6225.620.59%-
Sep 29, 202525.4725.4725.4725.4725.470.12%-
Sep 26, 202525.4425.4425.4425.4425.440.24%-
Sep 25, 202525.3825.3825.3825.3825.380.48%-
Sep 24, 202525.2625.2625.2625.2625.260.76%-
Sep 23, 202525.0725.0725.0725.0725.070.16%-
Sep 22, 202525.0325.0325.0325.0325.030.64%-
Sep 19, 202524.8724.8724.8724.8724.87-1.43%-
Sep 18, 202525.2325.2325.2325.2325.230.84%-
Sep 17, 202525.0225.0225.0225.0225.02-0.36%-
Sep 16, 202525.1125.1125.1125.1125.11-0.32%-
Sep 15, 202525.1925.1925.1925.1925.191.16%-
Sep 12, 202524.9024.9024.9024.9024.900.28%-
Sep 11, 202524.8324.8324.8324.8324.830.73%-
Sep 10, 202524.6524.6524.6524.6524.65-0.72%-
Sep 9, 202524.8324.8324.8324.8324.830.65%-
Sep 8, 202524.6724.6724.6724.6724.672.15%-
Sep 5, 202524.1524.1524.1524.1524.150.25%-
Sep 4, 202524.0924.0924.0924.0924.09-0.17%-
Sep 3, 202524.1324.1324.1324.1324.13-1.35%-
Sep 2, 202524.4624.4624.4624.4624.461.28%-
Sep 1, 202524.1524.1524.1524.1524.150.50%-
Aug 29, 202524.0324.0324.0324.0324.03-1.31%-
Aug 28, 202524.3524.3524.3524.3524.350.54%-
Aug 27, 202524.2224.2224.2224.2224.22-0.66%-
Aug 26, 202524.3824.3824.3824.3824.38-1.73%-
Aug 25, 202524.8024.8024.8024.8124.811.14%62
Aug 22, 202524.5324.5324.5324.5324.530.45%-
Aug 21, 202524.4224.4224.4224.4224.420.78%-
Aug 20, 202524.2324.2324.2324.2324.23-1.06%-
Aug 19, 202524.4924.4924.4924.4924.49--
Aug 18, 202524.4924.4924.4924.4924.49--
Aug 14, 202524.4924.4924.4924.4924.490.86%-
Aug 13, 202524.2824.2824.2824.2824.280.91%-
Aug 12, 202524.0624.0624.0624.0624.06-0.08%-
Aug 11, 202524.0824.0824.0824.0824.081.09%-
Aug 8, 202523.8223.8223.8223.8223.820.80%-
Aug 7, 202523.6323.6323.6323.6323.630.38%-
Aug 6, 202523.5423.5423.5423.5423.540.04%-
Aug 5, 202523.5323.5323.5323.5323.531.86%-
Aug 4, 202523.1023.1023.1023.1023.10--
Aug 1, 202523.1023.1023.1023.1023.10-1.49%-
Jul 31, 202523.4523.4523.4523.4523.451.03%-
Jul 30, 202523.2123.2123.2123.2123.210.43%-
Jul 29, 202523.1123.1123.1123.1123.11-0.64%-
Jul 28, 202523.2623.2623.2623.2623.261.53%-
Jul 25, 202522.9122.9122.9122.9122.91-0.82%-
Jul 24, 202523.1023.1023.1023.1023.101.27%-
Jul 23, 202522.8122.8122.8122.8122.811.88%-
Jul 22, 202522.3922.3922.3922.3922.392.14%-
Jul 21, 202521.9221.9221.9221.9221.920.37%-
Jul 18, 202521.8421.8421.8421.8421.84-0.59%-