Skip to main content
Swedbank AB (publ) (LON:0H6T)
London flag London · Delayed Price · Currency is GBP · Price in SEK
320.93
+0.83 (0.26%)
At close: Apr 28, 2026

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026320.80322.10319.70320.93320.930.26%250,707
Apr 27, 2026321.25322.50318.90320.10320.10-0.16%138,455
Apr 24, 2026322.05322.50318.55320.61320.60-1.12%170,840
Apr 23, 2026327.05325.60322.60324.23324.23-1.31%93,649
Apr 22, 2026330.15330.50327.00328.54328.54-0.04%90,049
Apr 21, 2026328.50330.80326.80328.69328.690.17%272,372
Apr 20, 2026329.00329.50325.50328.12328.12-0.23%2,150,634
Apr 17, 2026332.75332.00327.80328.89328.88-1.38%281,159
Apr 16, 2026338.90338.50330.20333.49333.49-1.48%293,754
Apr 15, 2026337.15339.20334.70338.50338.500.21%120,296
Apr 14, 2026335.70337.80333.70337.80337.800.93%708,844
Apr 13, 2026328.80334.70328.20334.70334.701.83%107,653
Apr 10, 2026325.70330.00325.30328.70328.701.80%348,724
Apr 9, 2026325.65325.90322.30322.90322.90-0.77%166,173
Apr 8, 2026327.90328.70322.50325.40325.401.80%10,028,930
Apr 7, 2026324.30324.60316.80319.64319.64-0.33%6,103,474
Apr 2, 2026319.85322.10319.50320.70320.70-1.47%253,278
Apr 1, 2026326.35327.70321.85325.49325.491.51%7,532,063
Mar 31, 2026317.60323.20318.10320.66320.662.38%351,726
Mar 30, 2026307.30317.95304.85313.20313.191.72%3,797,936
Mar 27, 2026304.70308.60301.95307.90307.901.32%12,189,180
Mar 26, 2026304.25305.50301.20303.89303.88-0.13%4,224,284
Mar 25, 2026299.45306.20299.50304.27304.27-7.54%834,276
Mar 24, 2026330.35331.30322.90329.10299.090.28%482,039
Mar 23, 2026321.20334.95319.40328.18298.25-0.10%486,144
Mar 20, 2026337.40340.40327.60328.50298.54-1.62%796,992
Mar 19, 2026336.25337.00331.74333.90303.45-1.89%732,962
Mar 18, 2026341.20343.25337.40340.33309.301.12%10,773,710
Mar 17, 2026335.00342.60334.40336.56305.870.68%89,150
Mar 16, 2026331.50336.15330.10334.30303.820.98%7,227,501
Mar 13, 2026331.15334.80329.20331.05300.86-0.32%12,219,740
Mar 12, 2026338.25338.10330.90332.10301.82-1.95%6,598,313
Mar 11, 2026336.70339.80335.00338.70307.810.15%926,337
Mar 10, 2026341.45343.50336.10338.20307.363.38%165,136
Mar 9, 2026326.05334.60324.90327.15297.31-1.55%1,536,712
Mar 6, 2026337.05338.20327.90332.30302.00-2.38%76,837
Mar 5, 2026339.35341.30335.30340.39309.35-0.18%135,480
Mar 4, 2026332.90342.10332.80341.00309.902.00%100,575
Mar 3, 2026339.15336.10330.30334.30303.82-2.90%160,054
Mar 2, 2026340.70345.00335.80344.30312.90-1.35%187,098
Feb 27, 2026350.05352.40345.80349.00317.17-0.50%1,258,202
Feb 26, 2026352.40352.70349.10350.75318.77-0.27%50,450
Feb 25, 2026347.10352.90347.00351.70319.631.65%206,299
Feb 24, 2026348.70348.60345.00346.00314.45-0.86%104,194
Feb 23, 2026350.90353.00348.80349.00317.180.23%164,255
Feb 20, 2026347.15348.70342.40348.20316.450.36%187,361
Feb 19, 2026352.10352.20345.60346.95315.31-1.29%94,855
Feb 18, 2026349.50353.60349.00351.50319.450.95%916,400
Feb 17, 2026344.70348.80345.00348.20316.451.10%51,181
Feb 16, 2026342.80346.00343.20344.40313.001.15%211,549
Feb 13, 2026346.75348.40339.20340.50309.45-1.67%442,183
Feb 12, 2026353.75354.20346.00346.30314.72-1.73%191,477
Feb 11, 2026353.35355.20351.70352.40320.27-0.25%151,701
Feb 10, 2026356.00356.90353.30353.30321.08-0.84%340,278
Feb 9, 2026356.60357.50352.90356.30323.810.31%6,305,994
Feb 6, 2026352.55357.90352.20355.20322.811.20%753,698
Feb 5, 2026361.30361.00351.00351.00318.99-2.85%254,096
Feb 4, 2026358.05363.90358.20361.30328.351.32%145,477
Feb 3, 2026354.15358.70354.00356.60324.080.99%239,909
Feb 2, 2026345.70353.30343.60353.10320.900.70%228,663
Jan 30, 2026348.40352.10346.50350.65318.681.43%101,910
Jan 29, 2026353.00353.90345.70345.70314.18-0.50%391,588
Jan 28, 2026352.00351.60344.10347.42315.74-0.64%324,252
Jan 27, 2026347.75351.70347.40349.66317.781.24%199,225
Jan 26, 2026343.65347.00344.40345.39313.900.30%261,361
Jan 23, 2026349.80350.30342.50344.34312.94-1.79%396,375
Jan 22, 2026349.35352.00347.80350.64318.661.55%1,698,303
Jan 21, 2026340.35346.70339.40345.30313.811.00%213,691
Jan 20, 2026340.30342.40338.85341.89310.71-0.32%48,658
Jan 19, 2026344.05345.70338.90343.00311.72-1.45%1,389,250
Jan 16, 2026345.95348.75345.60348.05316.310.79%113,248
Jan 15, 2026353.65355.20343.50345.33313.844.24%250,637
Jan 14, 2026331.60333.40330.50331.30301.090.10%89,019
Jan 13, 2026329.65331.85327.80330.98300.801.15%635,575
Jan 12, 2026327.20328.40322.90327.20297.36-0.12%99,449
Jan 9, 2026326.70327.60323.50327.60297.730.61%326,789
Jan 8, 2026324.25326.10322.20325.60295.910.26%774,168
Jan 7, 2026327.75329.10323.25324.77295.150.05%407,707
Jan 5, 2026325.45326.40321.70324.60295.00-0.25%54,982
Jan 2, 2026322.05326.50321.40325.40295.731.34%55,712
Dec 30, 2025318.50322.15318.60321.10291.820.97%82,400
Dec 29, 2025319.35320.40317.80318.00289.000.25%159,308
Dec 23, 2025316.80318.70315.70317.22288.290.39%252,607
Dec 22, 2025316.10316.30314.40316.00287.180.27%55,505
Dec 19, 2025312.60316.20312.60315.15286.411.14%677,058
Dec 18, 2025310.40311.90308.90311.60283.190.42%129,819
Dec 17, 2025309.70311.00308.15310.30282.000.14%315,035
Dec 16, 2025311.10312.60308.50309.87281.61-0.24%172,865
Dec 15, 2025310.25312.00310.60310.60282.28-0.74%305,653
Dec 12, 2025314.60315.30308.85312.91284.38-0.25%154,845
Dec 11, 2025307.50314.70306.80313.70285.092.17%113,911
Dec 10, 2025305.00308.10304.30307.03279.040.60%401,338
Dec 9, 2025305.65305.80304.30305.20277.370.39%155,543
Dec 8, 2025303.35304.52301.90304.01276.290.30%82,440
Dec 5, 2025303.10305.90302.70303.10275.460.17%46,150
Dec 4, 2025300.85302.90297.30302.60275.01-0.57%277,766
Dec 3, 2025306.95307.20303.10304.35276.60-0.68%51,679
Dec 2, 2025304.15307.20303.70306.44278.500.80%167,350
Dec 1, 2025300.20304.00300.10304.00276.281.23%280,267
Nov 28, 2025299.65300.30299.30300.30272.920.15%157,825