Skip to main content
Swedbank AB (publ) (LON:0H6T)
London flag London · Delayed Price · Currency is GBP · Price in SEK
332.30
-8.09 (-2.38%)
At close: Mar 6, 2026

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026337.05338.20327.90332.30332.30-2.38%76,832
Mar 5, 2026339.35341.30335.30340.39340.39-0.18%135,480
Mar 4, 2026332.90342.10332.80341.00341.002.00%100,572
Mar 3, 2026339.15336.10330.30334.30334.30-2.90%160,054
Mar 2, 2026340.70345.00335.80344.30344.30-1.35%187,098
Feb 27, 2026350.05352.40345.80349.00349.00-0.50%1,258,202
Feb 26, 2026352.40352.70349.10350.75350.75-0.27%50,450
Feb 25, 2026347.10352.90347.00351.70351.701.65%206,299
Feb 24, 2026348.70348.60345.00346.00346.00-0.86%104,194
Feb 23, 2026350.90353.00348.80349.00349.000.23%164,255
Feb 20, 2026347.15348.70342.40348.20348.200.36%187,361
Feb 19, 2026352.10352.20345.60346.95346.95-1.29%94,855
Feb 18, 2026349.50353.60349.00351.50351.500.95%916,400
Feb 17, 2026344.70348.80345.00348.20348.201.10%51,181
Feb 16, 2026342.80346.00343.20344.40344.401.15%211,549
Feb 13, 2026346.75348.40339.20340.50340.50-1.67%442,183
Feb 12, 2026353.75354.20346.00346.30346.30-1.73%191,477
Feb 11, 2026353.35355.20351.70352.40352.40-0.25%151,701
Feb 10, 2026356.00356.90353.30353.30353.30-0.84%340,278
Feb 9, 2026356.60357.50352.90356.30356.300.31%6,305,994
Feb 6, 2026352.55357.90352.20355.20355.201.20%753,698
Feb 5, 2026361.30361.00351.00351.00351.00-2.85%254,096
Feb 4, 2026358.05363.90358.20361.30361.301.32%145,477
Feb 3, 2026354.15358.70354.00356.60356.600.99%239,909
Feb 2, 2026345.70353.30343.60353.10353.100.70%228,663
Jan 30, 2026348.40352.10346.50350.65350.651.43%101,910
Jan 29, 2026353.00353.90345.70345.70345.70-0.50%391,588
Jan 28, 2026352.00351.60344.10347.42347.42-0.64%324,252
Jan 27, 2026347.75351.70347.40349.66349.661.24%199,225
Jan 26, 2026343.65347.00344.40345.39345.390.30%261,361
Jan 23, 2026349.80350.30342.50344.34344.34-1.79%396,375
Jan 22, 2026349.35352.00347.80350.64350.631.55%1,698,303
Jan 21, 2026340.35346.70339.40345.30345.301.00%213,691
Jan 20, 2026340.30342.40338.85341.89341.89-0.32%48,658
Jan 19, 2026344.05345.70338.90343.00343.00-1.45%1,389,250
Jan 16, 2026345.95348.75345.60348.05348.050.79%113,248
Jan 15, 2026353.65355.20343.50345.33345.334.24%250,637
Jan 14, 2026331.60333.40330.50331.30331.300.10%89,019
Jan 13, 2026329.65331.85327.80330.98330.981.15%635,575
Jan 12, 2026327.20328.40322.90327.20327.20-0.12%99,449
Jan 9, 2026326.70327.60323.50327.60327.600.61%326,789
Jan 8, 2026324.25326.10322.20325.60325.600.26%774,168
Jan 7, 2026327.75329.10323.25324.77324.770.05%407,707
Jan 5, 2026325.45326.40321.70324.60324.60-0.25%54,982
Jan 2, 2026322.05326.50321.40325.40325.401.34%55,712
Dec 30, 2025318.50322.15318.60321.10321.100.97%82,400
Dec 29, 2025319.35320.40317.80318.00318.000.25%159,308
Dec 23, 2025316.80318.70315.70317.22317.220.39%252,607
Dec 22, 2025316.10316.30314.40316.00316.000.27%55,505
Dec 19, 2025312.60316.20312.60315.15315.151.14%677,058
Dec 18, 2025310.40311.90308.90311.60311.600.42%129,819
Dec 17, 2025309.70311.00308.15310.30310.300.14%315,035
Dec 16, 2025311.10312.60308.50309.87309.87-0.24%172,865
Dec 15, 2025310.25312.00310.60310.60310.60-0.74%305,653
Dec 12, 2025314.60315.30308.85312.91312.91-0.25%154,845
Dec 11, 2025307.50314.70306.80313.70313.702.17%113,911
Dec 10, 2025305.00308.10304.30307.03307.030.60%401,338
Dec 9, 2025305.65305.80304.30305.20305.200.39%155,543
Dec 8, 2025303.35304.52301.90304.01304.010.30%82,440
Dec 5, 2025303.10305.90302.70303.10303.100.17%46,150
Dec 4, 2025300.85302.90297.30302.60302.60-0.57%277,766
Dec 3, 2025306.95307.20303.10304.35304.35-0.68%51,679
Dec 2, 2025304.15307.20303.70306.44306.440.80%167,350
Dec 1, 2025300.20304.00300.10304.00304.001.23%280,267
Nov 28, 2025299.65300.30299.30300.30300.300.15%157,825
Nov 27, 2025299.00300.00298.00299.85299.851.74%193,824
Nov 26, 2025294.00300.15293.70294.72294.720.42%160,209
Nov 25, 2025290.30293.90290.00293.50293.500.96%1,024,902
Nov 24, 2025287.85292.30287.70290.70290.701.73%136,932
Nov 21, 2025285.10288.00283.20285.77285.77-0.51%342,980
Nov 20, 2025287.35288.20285.55287.24287.240.88%424,146
Nov 19, 2025284.40285.30282.60284.74284.740.09%241,263
Nov 18, 2025287.15287.70283.45284.50284.50-2.14%163,330
Nov 17, 2025292.70292.55290.30290.73290.73-0.02%520,395
Nov 14, 2025295.90295.60289.20290.80290.80-2.38%182,552
Nov 13, 2025299.20299.40297.20297.89297.89-0.07%331,239
Nov 12, 2025295.30299.30295.10298.10298.101.26%222,585
Nov 11, 2025292.95295.50293.00294.41294.411.08%151,373
Nov 10, 2025290.90292.80289.80291.26291.260.68%172,367
Nov 7, 2025293.95294.50288.10289.31289.31-1.39%149,782
Nov 6, 2025292.65294.40291.90293.39293.391.27%275,550
Nov 5, 2025291.55292.00289.00289.70289.700.81%258,198
Nov 4, 2025288.15292.30286.90287.38287.38-0.58%379,740
Nov 3, 2025288.90290.40287.50289.06289.06-0.13%79,090
Oct 31, 2025290.90291.20288.70289.43289.43-0.45%1,234,321
Oct 30, 2025290.35291.50289.40290.75290.750.31%288,159
Oct 29, 2025289.95290.25288.75289.85289.850.33%168,603
Oct 28, 2025288.40289.80288.10288.90288.900.85%235,216
Oct 27, 2025287.75288.50284.20286.45286.450.27%248,722
Oct 24, 2025289.45289.00284.25285.68285.68-0.34%90,601
Oct 23, 2025291.65291.00284.20286.66286.66-0.62%184,420
Oct 22, 2025286.95289.60286.80288.44288.440.46%154,508
Oct 21, 2025286.85287.90285.30287.12287.120.35%160,758
Oct 20, 2025286.35287.10284.50286.12286.120.73%488,232
Oct 17, 2025282.80285.80281.50284.05284.05-1.50%803,576
Oct 16, 2025289.35291.90284.80288.39288.39-0.03%916,598
Oct 15, 2025290.05291.40287.80288.47288.47-0.14%695,111
Oct 14, 2025286.65289.30286.20288.88288.880.22%163,022
Oct 13, 2025288.90290.50286.90288.25288.25-0.53%893,489
Oct 10, 2025285.75292.00285.70289.80289.801.32%314,514