Swedbank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.53	34.74	34.51	34.73	34.73	-0.24%	31,646
Apr 27, 2026	34.92	34.97	34.65	34.82	34.82	-0.24%	40,255
Apr 24, 2026	34.67	34.90	34.66	34.90	34.90	0.27%	23,274
Apr 23, 2026	35.09	35.17	34.45	34.81	34.81	-2.34%	39,072
Apr 22, 2026	35.87	35.87	35.53	35.64	35.64	0.37%	20,482
Apr 21, 2026	36.11	36.14	35.51	35.51	35.51	-1.50%	24,068
Apr 20, 2026	36.04	36.20	35.76	36.05	36.05	-0.19%	32,285
Apr 17, 2026	36.21	36.41	35.96	36.12	36.12	-0.47%	29,093
Apr 16, 2026	36.53	36.56	36.14	36.29	36.29	-2.16%	22,332
Apr 15, 2026	36.86	37.09	36.86	37.09	37.09	0.35%	18,010
Apr 14, 2026	36.58	36.97	36.58	36.96	36.96	0.54%	24,009
Apr 13, 2026	35.91	36.76	35.76	36.76	36.76	2.97%	44,433
Apr 10, 2026	36.11	36.11	35.54	35.70	35.70	1.45%	16,510
Apr 9, 2026	34.76	35.68	34.70	35.19	35.19	-0.59%	26,969
Apr 8, 2026	35.47	35.51	34.81	35.40	35.40	4.21%	32,916
Apr 7, 2026	33.52	33.97	33.28	33.97	33.97	-1.65%	49,718
Apr 6, 2026	34.50	34.71	34.41	34.54	34.54	-0.03%	42,453
Apr 2, 2026	33.85	34.55	33.85	34.55	34.55	0.44%	65,242
Apr 1, 2026	34.51	34.70	34.21	34.40	34.40	1.08%	38,958
Mar 31, 2026	33.90	34.22	33.43	34.03	34.03	2.75%	41,290
Mar 30, 2026	33.33	33.33	32.86	33.12	33.12	2.13%	51,186
Mar 27, 2026	32.35	32.80	32.25	32.43	32.43	0.84%	48,996
Mar 26, 2026	32.38	32.56	32.14	32.16	32.16	-11.16%	36,295
Mar 25, 2026	35.69	36.61	34.65	36.20	33.44	2.03%	82,915
Mar 24, 2026	34.67	35.50	34.50	35.48	32.78	-2.21%	40,730
Mar 23, 2026	35.19	36.28	35.19	36.28	33.51	3.89%	52,776
Mar 20, 2026	36.01	36.05	34.78	34.92	32.26	-4.38%	38,921
Mar 19, 2026	35.50	36.80	35.45	36.52	33.74	1.61%	48,947
Mar 18, 2026	36.21	36.50	35.82	35.94	33.20	-1.80%	21,468
Mar 17, 2026	36.88	36.96	36.43	36.60	33.81	1.86%	46,549
Mar 16, 2026	35.70	36.07	35.70	35.93	33.19	2.57%	43,394
Mar 13, 2026	35.85	35.85	34.98	35.03	32.36	-1.38%	28,880
Mar 12, 2026	35.89	35.89	35.47	35.52	32.81	-3.73%	29,457
Mar 11, 2026	36.77	37.00	36.59	36.90	34.08	0.59%	20,556
Mar 10, 2026	37.06	37.36	36.60	36.68	33.88	-0.92%	33,610
Mar 9, 2026	36.06	37.27	35.74	37.02	34.20	1.75%	47,345
Mar 6, 2026	35.56	36.50	35.52	36.39	33.61	-0.04%	41,730
Mar 5, 2026	36.48	36.66	36.10	36.40	33.63	-2.20%	37,061
Mar 4, 2026	37.05	37.32	37.05	37.22	34.38	2.17%	26,126
Mar 3, 2026	35.80	36.63	35.40	36.43	33.65	-3.03%	44,242
Mar 2, 2026	37.39	37.97	37.24	37.57	34.71	-2.67%	38,251
Feb 27, 2026	38.69	38.70	38.35	38.60	35.66	-0.77%	15,966
Feb 26, 2026	38.98	38.98	38.48	38.90	35.93	-0.38%	11,967
Feb 25, 2026	38.89	39.22	38.82	39.05	36.07	1.69%	13,645
Feb 24, 2026	38.09	38.48	38.02	38.40	35.47	-0.36%	20,106
Feb 23, 2026	39.00	39.00	38.38	38.54	35.60	-0.31%	11,225
Feb 20, 2026	38.16	38.74	38.16	38.66	35.71	0.62%	16,647
Feb 19, 2026	38.12	38.44	38.05	38.42	35.49	-1.51%	20,826
Feb 18, 2026	39.33	39.38	38.93	39.01	36.04	0.23%	16,645
Feb 17, 2026	38.71	38.96	38.50	38.92	35.95	1.57%	13,760
Feb 13, 2026	38.20	38.35	38.04	38.32	35.40	-1.57%	14,943
Feb 12, 2026	39.65	39.65	38.72	38.93	35.96	-2.31%	23,612
Feb 11, 2026	39.84	39.85	39.46	39.85	36.81	0.01%	13,887
Feb 10, 2026	40.12	40.15	39.73	39.85	36.81	-0.54%	10,430
Feb 9, 2026	39.68	40.14	39.68	40.06	37.01	1.09%	42,030
Feb 6, 2026	39.56	39.73	39.46	39.63	36.61	1.93%	9,293
Feb 5, 2026	39.18	39.47	38.77	38.88	35.92	-3.55%	19,091
Feb 4, 2026	40.47	40.58	40.07	40.31	37.24	0.40%	18,584
Feb 3, 2026	40.02	40.21	39.66	40.15	37.09	1.47%	25,713
Feb 2, 2026	39.18	39.57	39.18	39.57	36.55	1.38%	13,862
Jan 30, 2026	39.45	39.48	38.96	39.03	36.05	-1.11%	14,139
Jan 29, 2026	39.76	39.86	39.05	39.47	36.46	0.66%	17,007
Jan 28, 2026	39.22	39.29	38.90	39.21	36.22	-2.51%	14,788
Jan 27, 2026	39.57	40.22	39.55	40.22	37.15	4.20%	17,393
Jan 26, 2026	38.50	38.81	38.15	38.60	35.66	0.94%	17,545
Jan 23, 2026	38.18	38.36	37.80	38.24	35.32	-1.32%	14,158
Jan 22, 2026	38.86	38.96	38.63	38.75	35.80	1.49%	22,545
Jan 21, 2026	37.90	38.28	37.68	38.18	35.27	2.63%	18,040
Jan 20, 2026	37.17	37.68	37.17	37.20	34.36	-1.59%	14,524
Jan 16, 2026	37.60	37.82	37.55	37.80	34.92	1.20%	20,736
Jan 15, 2026	37.33	37.44	37.31	37.35	34.50	1.99%	36,611
Jan 14, 2026	36.24	36.94	36.10	36.62	33.83	1.58%	27,067
Jan 13, 2026	36.04	36.11	35.89	36.05	33.30	0.70%	9,335
Jan 12, 2026	35.66	35.85	35.66	35.80	33.07	0.62%	10,876
Jan 9, 2026	35.38	35.79	35.26	35.58	32.87	0.68%	12,219
Jan 8, 2026	35.36	35.45	35.03	35.34	32.65	0.26%	17,371
Jan 7, 2026	35.53	35.53	35.24	35.25	32.56	-0.68%	11,253
Jan 6, 2026	35.50	35.70	35.43	35.49	32.78	-0.45%	18,120
Jan 5, 2026	35.31	35.70	35.31	35.65	32.93	0.95%	11,108
Jan 2, 2026	35.26	35.43	35.03	35.31	32.62	1.86%	28,116
Dec 31, 2025	34.85	35.24	34.67	34.67	32.03	-0.56%	12,285
Dec 30, 2025	34.95	35.03	34.87	34.87	32.21	0.62%	12,904
Dec 29, 2025	34.66	34.69	34.61	34.65	32.01	-0.77%	5,243
Dec 26, 2025	34.92	34.97	34.86	34.92	32.26	0.07%	56,758
Dec 24, 2025	33.90	34.97	33.90	34.90	32.24	-0.04%	8,865
Dec 23, 2025	34.46	34.91	34.43	34.91	32.25	1.93%	11,276
Dec 22, 2025	34.24	34.28	34.18	34.25	31.64	0.38%	7,936
Dec 19, 2025	33.99	34.21	33.97	34.12	31.52	1.37%	10,411
Dec 18, 2025	33.55	33.66	33.48	33.66	31.09	0.72%	13,552
Dec 17, 2025	33.48	33.54	33.32	33.42	30.87	0.36%	9,418
Dec 16, 2025	33.33	33.39	33.24	33.30	30.76	-0.60%	11,466
Dec 15, 2025	33.63	33.63	33.43	33.50	30.95	0.21%	10,760
Dec 12, 2025	33.69	33.69	33.16	33.43	30.88	-2.05%	7,579
Dec 11, 2025	34.05	34.13	33.84	34.13	31.53	2.49%	6,815
Dec 10, 2025	32.90	33.41	32.80	33.30	30.76	2.24%	11,512
Dec 9, 2025	32.73	32.73	32.52	32.57	30.09	0.59%	7,513
Dec 8, 2025	32.30	32.48	32.25	32.38	29.91	0.31%	8,822
Dec 5, 2025	32.46	32.46	32.18	32.28	29.82	0.48%	6,623
Dec 4, 2025	32.03	32.27	32.00	32.13	29.68	-1.00%	23,325
Dec 3, 2025	32.54	32.54	32.39	32.45	29.98	-0.43%	9,707