Skip to main content
Swedbank AB (publ) (FRA:FRYA)
Germany flag Germany · Delayed Price · Currency is EUR
27.29
-0.11 (-0.40%)
Dec 5, 2025, 8:18 AM CET

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.2927.2927.2927.29--0.40%560
Dec 4, 202527.3827.4027.3827.4027.40-2.04%560
Dec 3, 202527.8627.9727.8627.9727.97-0.07%550
Dec 2, 202527.4027.9927.4027.9927.992.00%254
Dec 1, 202527.2027.5627.2027.4427.441.33%350
Nov 28, 202527.0827.0827.0827.0827.080.97%-
Nov 27, 202526.8226.8226.8226.8226.82-1.36%-
Nov 26, 202526.4327.1926.4327.1927.192.60%-
Nov 25, 202526.2426.5026.2426.5026.500.57%500
Nov 24, 202525.9126.5325.9126.3526.352.61%500
Nov 21, 202525.6825.6825.6825.6825.68-0.73%150
Nov 20, 202525.7225.9925.7225.8725.870.27%55
Nov 19, 202525.8025.8025.8025.8025.80-1.19%-
Nov 18, 202525.8526.1125.8526.1126.11-1.69%1,428
Nov 17, 202526.3626.5926.3626.5626.56-1.12%195
Nov 14, 202526.8626.8626.8626.8626.86-2.96%-
Nov 13, 202527.6827.6827.6827.6827.681.62%1
Nov 12, 202526.6627.2526.6627.2427.243.42%480
Nov 11, 202526.3426.3426.3426.3426.340.46%-
Nov 10, 202526.2226.2226.2226.2226.22-1.06%-
Nov 7, 202526.2826.5026.2826.5026.50-0.79%36
Nov 6, 202526.2426.7126.2426.7126.711.60%59
Nov 5, 202526.2926.2926.2926.2926.290.73%-
Nov 4, 202526.1326.1326.1026.1026.10-0.15%-
Nov 3, 202526.1426.1426.1426.1426.14-0.72%-
Oct 31, 202526.3326.3326.3326.3326.330.30%-
Oct 30, 202526.2526.2526.2526.2526.250.04%-
Oct 29, 202526.2426.2426.2426.2426.24-0.15%-
Oct 28, 202526.3226.3226.2826.2826.280.88%-
Oct 27, 202526.0526.0526.0526.0526.05-0.72%-
Oct 24, 202526.2426.2426.2426.2426.240.04%-
Oct 23, 202526.2326.2326.2326.2326.23-0.76%-
Oct 22, 202525.9726.4325.9726.4326.432.24%10,000
Oct 21, 202525.8525.8525.8525.8525.851.13%-
Oct 20, 202525.5625.5625.5625.5625.560.20%-
Oct 17, 202525.8025.8025.5125.5125.51-1.77%350
Oct 16, 202525.9725.9725.9725.9725.97-25
Oct 15, 202525.9725.9725.9725.9725.970.23%-
Oct 14, 202525.9125.9125.9125.9125.91-1.97%-
Oct 13, 202526.4326.4326.4326.4326.433.00%75
Oct 10, 202525.6625.6625.6625.6625.66-0.19%-
Oct 9, 202525.7125.7125.7125.7125.710.04%-
Oct 8, 202525.8726.0625.7025.7025.70-0.54%1,800
Oct 7, 202525.8425.8425.8425.8425.84-0.62%-
Oct 6, 202525.5126.0025.5126.0026.000.58%250
Oct 3, 202525.2825.8525.2825.8525.85-0.96%78
Oct 2, 202525.6926.2125.6926.1026.102.88%414
Oct 1, 202525.3725.3725.3725.3725.37-0.24%-
Sep 30, 202525.4325.4325.4325.4325.430.28%-
Sep 29, 202525.8725.8725.3625.3625.36-1.13%7
Sep 26, 202524.8825.6524.8825.6525.653.14%200
Sep 25, 202524.8724.8724.8724.8724.87-0.88%-
Sep 24, 202525.0925.0925.0925.0925.090.72%-
Sep 23, 202524.9124.9124.9124.9124.91-0.04%100
Sep 22, 202524.9224.9224.9224.9224.920.81%-
Sep 19, 202524.7224.7224.7224.7224.72-1.12%-
Sep 18, 202525.2625.2625.0025.0025.00-0.32%70
Sep 17, 202525.0025.0825.0025.0825.08-0.16%120
Sep 16, 202525.1225.1225.1225.1225.12-0.71%-
Sep 15, 202524.8425.3024.8425.3025.301.20%400
Sep 12, 202524.5725.0024.5725.0025.001.71%1,250
Sep 11, 202524.5824.5824.5824.5824.580.04%-
Sep 10, 202524.3624.5724.3624.5724.570.53%-
Sep 9, 202524.6224.8624.4424.4424.44-1.33%1,000
Sep 8, 202524.5024.7724.5024.7724.772.44%-
Sep 5, 202523.9224.1823.9224.1824.181.34%98
Sep 4, 202523.8623.8623.8623.8623.860.08%-
Sep 3, 202523.8423.8423.8423.8423.84-1.37%-
Sep 2, 202524.1724.1724.1724.1724.171.55%-
Sep 1, 202523.8023.8023.8023.8023.80-0.08%-
Aug 29, 202523.8223.8223.8223.8223.82-0.58%-
Aug 28, 202523.9623.9623.9623.9623.96-1.24%-
Aug 27, 202524.2624.2624.2024.2624.26-0.98%138
Aug 26, 202524.5024.5024.5024.5024.50-1.61%-
Aug 25, 202524.6524.9024.6524.9024.902.05%150
Aug 22, 202524.4024.4024.4024.4024.40-0.93%-
Aug 21, 202524.2224.6324.2224.6324.631.32%160
Aug 20, 202524.0224.3124.0224.3124.31-0.45%200
Aug 19, 202524.0624.4224.0624.4224.420.49%120
Aug 18, 202524.4024.4024.3024.3024.30-0.37%850
Aug 15, 202524.3924.3924.3924.3924.391.29%-
Aug 14, 202524.0824.0824.0824.0824.080.38%-
Aug 13, 202523.9923.9923.9923.9923.991.27%-
Aug 12, 202523.6923.6923.6923.6923.69-1.66%-
Aug 11, 202523.7424.0923.7424.0924.092.25%220
Aug 8, 202523.5623.5623.5623.5623.561.33%-
Aug 7, 202523.2523.2523.2523.2523.250.65%-
Aug 6, 202523.1023.1023.1023.1023.10-0.69%-
Aug 5, 202523.2623.2623.2623.2623.262.15%-
Aug 4, 202522.7722.7722.7722.7722.77-1.43%-
Aug 1, 202523.1023.1023.1023.1023.10-0.43%-
Jul 31, 202523.2023.2023.2023.2023.200.74%-
Jul 30, 202523.0323.0323.0323.0323.031.10%-
Jul 29, 202522.7822.7822.7822.7822.78-1.77%-
Jul 28, 202523.1923.1923.1923.1923.191.49%-
Jul 25, 202522.8522.8522.8522.8522.85-0.70%-
Jul 24, 202522.6423.1122.6423.0123.012.82%1,258
Jul 23, 202522.3822.3822.3822.3822.38-2.40%-
Jul 22, 202522.1222.9322.1222.9322.931.78%200
Jul 21, 202522.5322.5322.5322.5322.533.35%223