Skip to main content
Swedbank AB (publ) (LON:0H6T)
London flag London · Delayed Price · Currency is GBP · Price in SEK
302.60
-1.75 (-0.57%)
At close: Dec 4, 2025

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%280,261
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
Oct 9, 2025285.65287.00285.10286.02286.021.50%164,355
Oct 8, 2025285.95288.00279.30281.80281.80-1.62%644,999
Oct 7, 2025286.50287.80284.60286.45286.45-0.62%98,053
Oct 6, 2025283.45289.90282.40288.22288.221.53%225,605
Oct 3, 2025282.85285.40282.70283.88283.88-0.40%25,929
Oct 2, 2025286.05286.80281.60285.02285.02-0.15%75,765
Oct 1, 2025283.45286.75283.40285.46285.460.21%206,756
Sep 30, 2025283.65285.70282.60284.85284.850.54%780,536
Sep 29, 2025282.35284.00281.00283.33283.330.73%168,346
Sep 26, 2025278.40282.40278.30281.27281.271.62%645,594
Sep 25, 2025277.15277.30274.70276.78276.78-0.37%2,059,333
Sep 24, 2025279.20279.80277.20277.80277.80-0.33%106,227
Sep 23, 2025277.35280.10275.40278.73278.730.87%74,852
Sep 22, 2025277.80277.70275.50276.33276.33-1.01%1,066,686
Sep 19, 2025274.45279.50273.60279.15279.150.67%248,218
Sep 18, 2025276.45278.70273.20277.30277.300.84%310,492
Sep 17, 2025274.25276.20273.80274.99274.990.20%70,698
Sep 16, 2025276.55276.60273.20274.45274.45-1.11%589,399
Sep 15, 2025275.35278.20275.20277.54277.541.78%121,685
Sep 12, 2025271.50274.50271.25272.68272.680.05%310,679
Sep 11, 2025272.00273.40271.05272.55272.550.21%137,744
Sep 10, 2025270.40273.40269.20271.99271.990.63%112,978
Sep 9, 2025270.95273.70268.00270.28270.28-0.57%169,194
Sep 8, 2025271.70273.20270.20271.84271.841.79%292,502
Sep 5, 2025267.25268.00265.20267.06267.060.21%119,852
Sep 4, 2025265.75267.00264.40266.50266.500.93%720,845
Sep 3, 2025265.90266.50263.50264.03264.03-0.99%207,139
Sep 2, 2025269.05269.30265.10266.68266.68-0.87%56,049
Sep 1, 2025267.30270.10267.00269.00269.001.43%2,013,791
Aug 29, 2025265.40266.50263.05265.22265.22-0.78%168,874
Aug 28, 2025269.85270.50266.10267.30267.30-0.37%381,230
Aug 27, 2025273.35273.50267.70268.30268.30-1.60%604,608
Aug 26, 2025273.60273.60271.30272.67272.67-1.26%316,665
Aug 25, 2025276.00277.30275.20276.16276.16-0.54%97,235
Aug 22, 2025274.80277.60274.20277.65277.651.20%25,705
Aug 21, 2025273.20275.40272.80274.35274.350.99%454,258
Aug 20, 2025270.85273.20270.90271.65271.65-0.54%672,269
Aug 19, 2025272.30273.70271.30273.11273.110.66%553,549
Aug 18, 2025274.40274.70270.20271.31271.31-1.37%407,493
Aug 15, 2025276.90277.00274.10275.10275.100.30%83,508
Aug 14, 2025272.50275.10272.25274.27274.271.01%483,008
Aug 13, 2025270.45272.45270.00271.52271.520.80%334,584
Aug 12, 2025268.70270.50268.40269.37269.370.70%118,496
Aug 11, 2025268.20269.00267.20267.50267.500.27%1,053,648
Aug 8, 2025265.55267.70265.50266.77266.770.27%32,196
Aug 7, 2025263.90266.20263.80266.05266.050.97%198,128
Aug 6, 2025262.95264.30262.70263.49263.490.51%915,443
Aug 5, 2025263.65263.80260.65262.17262.170.24%1,102,991
Aug 4, 2025259.30262.60259.20261.53261.531.47%154,401
Aug 1, 2025259.85260.00255.60257.76257.76-1.69%141,410
Jul 31, 2025262.45263.05261.10262.19262.190.21%179,785
Jul 30, 2025259.65262.50259.10261.64261.640.40%73,975
Jul 29, 2025257.55261.05256.80260.61260.610.80%166,941
Jul 28, 2025258.70259.80256.40258.55258.540.56%84,471
Jul 25, 2025256.80259.20256.30257.10257.10-0.32%176,858
Jul 24, 2025258.25258.90256.90257.93257.931.37%72,858
Jul 23, 2025254.45256.20252.80254.45254.451.32%429,264
Jul 22, 2025250.05252.40249.90251.14251.141.08%1,780,623
Jul 21, 2025248.30250.60246.20248.45248.450.97%90,030