Swedbank AB (publ) (BIT:1SWED)
Italy
· Delayed Price · Currency is EUR 29.53
-0.09 (-0.30%)
At close: Apr 28, 2026
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.80% | - |
| Apr 24, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.83% | - |
| Apr 23, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.50% | - |
| Apr 22, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 4.45% | - |
| Apr 21, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.49% | - |
| Apr 20, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.65% | - |
| Apr 17, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.75% | - |
| Apr 16, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.81% | - |
| Apr 15, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 1.57% | - |
| Apr 14, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 1.14% | - |
| Apr 13, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.49% | - |
| Apr 10, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.28% | - |
| Apr 9, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.94% | - |
| Apr 8, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 2.38% | - |
| Apr 7, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -5.94% | - |
| Apr 2, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.03% | - |
| Apr 1, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.13% | - |
| Mar 31, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.18% | - |
| Mar 30, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 2.31% | - |
| Mar 27, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.39% | - |
| Mar 26, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.28% | - |
| Mar 25, 2026 | 28.50 | 28.50 | 28.50 | 28.13 | 28.13 | -7.19% | 15 |
| Mar 24, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 27.55 | -1.33% | - |
| Mar 23, 2026 | 29.20 | 29.57 | 29.20 | 30.72 | 27.92 | -0.55% | 499 |
| Mar 20, 2026 | 30.60 | 30.60 | 30.60 | 30.89 | 28.08 | -3.20% | 33 |
| Mar 19, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 29.01 | -1.12% | - |
| Mar 18, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | 29.33 | 1.99% | - |
| Mar 17, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 28.76 | 2.10% | - |
| Mar 16, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 28.17 | 0.19% | - |
| Mar 13, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 28.11 | -0.26% | - |
| Mar 12, 2026 | 31.83 | 31.83 | 31.83 | 31.01 | 28.19 | -2.27% | 7 |
| Mar 11, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 28.84 | -0.13% | - |
| Mar 10, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 28.88 | 2.32% | - |
| Mar 9, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 28.22 | -0.61% | - |
| Mar 6, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 28.40 | -1.51% | - |
| Mar 5, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 28.83 | -1.06% | - |
| Mar 4, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 29.14 | 0.12% | - |
| Mar 3, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 29.11 | -0.40% | - |
| Mar 2, 2026 | 32.71 | 32.71 | 32.46 | 32.15 | 29.22 | -1.44% | 777 |
| Feb 27, 2026 | 32.50 | 32.50 | 32.50 | 32.62 | 29.65 | -0.61% | 100 |
| Feb 26, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 29.83 | -0.03% | - |
| Feb 25, 2026 | 32.83 | 32.83 | 32.83 | 32.83 | 29.84 | 0.77% | - |
| Feb 24, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 29.61 | -1.15% | - |
| Feb 23, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | 29.96 | -2.54% | - |
| Feb 20, 2026 | 33.82 | 33.82 | 33.82 | 33.82 | 30.74 | 3.74% | - |
| Feb 19, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 29.63 | -2.01% | - |
| Feb 18, 2026 | 33.27 | 33.27 | 33.27 | 33.27 | 30.24 | -1.48% | - |
| Feb 17, 2026 | 33.77 | 33.77 | 33.77 | 33.77 | 30.70 | 3.43% | - |
| Feb 16, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 29.68 | -1.86% | - |
| Feb 13, 2026 | 32.77 | 32.77 | 32.77 | 33.27 | 30.24 | 6.19% | 60 |
| Feb 12, 2026 | 33.86 | 33.86 | 33.83 | 31.33 | 28.48 | -6.62% | 160 |
| Feb 11, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 30.50 | 5.37% | - |
| Feb 10, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 28.94 | -5.24% | - |
| Feb 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 30.54 | 5.40% | - |
| Feb 6, 2026 | 33.24 | 33.24 | 33.24 | 31.88 | 28.98 | -7.65% | 500 |
| Feb 5, 2026 | 34.07 | 34.07 | 33.24 | 34.52 | 31.38 | 0.94% | 370 |
| Feb 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 31.09 | -2.20% | - |
| Feb 3, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 31.79 | 5.30% | - |
| Feb 2, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 30.19 | 0.76% | - |
| Jan 30, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | 29.96 | 0.95% | - |
| Jan 29, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 29.68 | -1.45% | - |
| Jan 28, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | 30.11 | 0.42% | - |
| Jan 27, 2026 | 32.55 | 32.55 | 32.55 | 32.99 | 29.99 | 1.57% | 150 |
| Jan 26, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 29.52 | -4.86% | - |
| Jan 23, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | 31.03 | -0.58% | - |
| Jan 22, 2026 | 33.42 | 33.42 | 33.42 | 34.34 | 31.21 | 1.18% | 150 |
| Jan 21, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | 30.85 | 1.71% | - |
| Jan 20, 2026 | 33.37 | 33.37 | 33.37 | 33.37 | 30.33 | 5.70% | - |
| Jan 19, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 28.70 | -2.02% | - |
| Jan 16, 2026 | 31.99 | 31.99 | 31.99 | 32.22 | 29.29 | 0.53% | 3 |
| Jan 15, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 29.13 | 1.33% | - |
| Jan 14, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 28.75 | -1.37% | - |
| Jan 13, 2026 | 30.10 | 30.10 | 30.10 | 32.07 | 29.15 | 5.39% | 81 |
| Jan 12, 2026 | 29.84 | 29.92 | 29.84 | 30.43 | 27.66 | -1.78% | 301 |
| Jan 9, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 28.16 | 2.35% | - |
| Jan 8, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 27.51 | -1.14% | - |
| Jan 7, 2026 | 30.42 | 30.90 | 30.00 | 30.62 | 27.83 | -8.38% | 3,865 |
| Jan 6, 2026 | 31.72 | 33.30 | 31.72 | 33.42 | 30.38 | 10.63% | 5 |
| Jan 5, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 27.46 | -0.43% | - |
| Jan 2, 2026 | 30.52 | 31.12 | 30.11 | 30.34 | 27.58 | 2.36% | 1,050 |
| Dec 30, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 26.94 | 0.51% | - |
| Dec 29, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 26.81 | 2.40% | - |
| Dec 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 26.18 | 5.69% | - |
| Dec 22, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 24.77 | -5.05% | - |
| Dec 19, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 26.09 | 0.74% | - |
| Dec 18, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 25.90 | 0.18% | - |
| Dec 17, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 25.85 | 0.07% | - |
| Dec 16, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 25.83 | -0.84% | - |
| Dec 15, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 26.05 | -0.38% | - |
| Dec 12, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 26.15 | 0.21% | - |
| Dec 11, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 26.10 | 2.50% | - |
| Dec 10, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 25.46 | 0.50% | - |
| Dec 9, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 25.33 | 0.76% | - |
| Dec 8, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 25.14 | 0.04% | - |
| Dec 5, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 25.13 | 1.10% | - |
| Dec 4, 2025 | 27.42 | 27.42 | 27.42 | 27.35 | 24.86 | -1.76% | 500 |
| Dec 3, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 25.31 | 0.29% | - |
| Dec 2, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 25.23 | 1.09% | - |
| Dec 1, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 24.96 | 0.88% | - |
| Nov 28, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 24.74 | 0.74% | - |