Swedbank AB (publ) (STO:SWED.A)
Sweden
· Delayed Price · Currency is SEK 303.10
+0.50 (0.17%)
At close: Dec 5, 2025
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 303.00 | 306.20 | 302.50 | 303.10 | 303.10 | 0.17% | 1,275,509 |
| Dec 4, 2025 | 301.00 | 302.90 | 297.20 | 302.60 | 302.60 | -0.16% | 2,211,503 |
| Dec 3, 2025 | 307.00 | 307.20 | 303.10 | 303.10 | 303.10 | -1.27% | 1,570,302 |
| Dec 2, 2025 | 304.00 | 307.30 | 303.50 | 307.00 | 307.00 | 0.99% | 1,916,344 |
| Dec 1, 2025 | 300.10 | 304.00 | 299.80 | 304.00 | 304.00 | 1.23% | 1,675,704 |
| Nov 28, 2025 | 299.70 | 300.40 | 299.10 | 300.30 | 300.30 | 0.30% | 2,074,467 |
| Nov 27, 2025 | 298.70 | 300.00 | 297.90 | 299.40 | 299.40 | 0.30% | 1,243,750 |
| Nov 26, 2025 | 293.70 | 300.20 | 293.50 | 298.50 | 298.50 | 1.91% | 2,634,697 |
| Nov 25, 2025 | 290.70 | 294.00 | 289.70 | 292.90 | 292.90 | 0.76% | 2,378,722 |
| Nov 24, 2025 | 287.90 | 292.30 | 287.80 | 290.70 | 290.70 | 1.40% | 3,622,431 |
| Nov 21, 2025 | 285.50 | 288.00 | 283.10 | 286.70 | 286.70 | -0.42% | 1,618,679 |
| Nov 20, 2025 | 287.10 | 288.30 | 285.50 | 287.90 | 287.90 | 1.12% | 2,316,013 |
| Nov 19, 2025 | 284.50 | 285.40 | 282.50 | 284.70 | 284.70 | -0.11% | 1,853,065 |
| Nov 18, 2025 | 287.30 | 288.20 | 283.40 | 285.00 | 285.00 | -1.96% | 2,214,373 |
| Nov 17, 2025 | 292.30 | 293.50 | 290.10 | 290.70 | 290.70 | -0.82% | 1,986,550 |
| Nov 14, 2025 | 296.00 | 296.10 | 289.10 | 293.10 | 293.10 | -1.48% | 2,930,111 |
| Nov 13, 2025 | 299.00 | 299.50 | 297.20 | 297.50 | 297.50 | -0.50% | 3,166,126 |
| Nov 12, 2025 | 295.50 | 299.40 | 294.40 | 299.00 | 299.00 | 1.36% | 3,745,533 |
| Nov 11, 2025 | 293.00 | 295.50 | 292.40 | 295.00 | 295.00 | 0.75% | 2,886,527 |
| Nov 10, 2025 | 290.70 | 292.90 | 289.80 | 292.80 | 292.80 | 1.10% | 1,528,871 |
| Nov 7, 2025 | 293.70 | 295.00 | 288.00 | 289.60 | 289.60 | -1.26% | 1,964,586 |
| Nov 6, 2025 | 292.50 | 294.50 | 291.80 | 293.30 | 293.30 | 0.58% | 3,496,627 |
| Nov 5, 2025 | 291.20 | 292.10 | 289.00 | 291.60 | 291.60 | -0.24% | 2,028,404 |
| Nov 4, 2025 | 288.20 | 292.30 | 286.30 | 292.30 | 292.30 | 0.83% | 1,756,829 |
| Nov 3, 2025 | 288.70 | 290.50 | 287.40 | 289.90 | 289.90 | 0.31% | 1,819,461 |
| Oct 31, 2025 | 290.70 | 291.40 | 288.80 | 289.00 | 289.00 | -0.58% | 1,073,391 |
| Oct 30, 2025 | 290.00 | 291.60 | 289.30 | 290.70 | 290.70 | 0.38% | 1,716,871 |
| Oct 29, 2025 | 290.00 | 290.50 | 288.30 | 289.60 | 289.60 | 0.10% | 1,792,548 |
| Oct 28, 2025 | 288.50 | 289.80 | 287.50 | 289.30 | 289.30 | 0.28% | 1,333,156 |
| Oct 27, 2025 | 287.60 | 288.50 | 284.00 | 288.50 | 288.50 | 0.56% | 1,875,679 |
| Oct 24, 2025 | 289.30 | 289.30 | 284.00 | 286.90 | 286.90 | -0.69% | 2,208,566 |
| Oct 23, 2025 | 291.00 | 292.00 | 284.00 | 288.90 | 288.90 | -0.24% | 2,995,277 |
| Oct 22, 2025 | 287.00 | 289.60 | 286.50 | 289.60 | 289.60 | 1.01% | 1,576,069 |
| Oct 21, 2025 | 286.80 | 288.20 | 285.20 | 286.70 | 286.70 | - | 1,002,236 |
| Oct 20, 2025 | 286.20 | 287.10 | 284.50 | 286.70 | 286.70 | 1.02% | 1,145,375 |
| Oct 17, 2025 | 282.90 | 285.80 | 281.20 | 283.80 | 283.80 | -1.22% | 1,919,565 |
| Oct 16, 2025 | 289.30 | 292.30 | 284.90 | 287.30 | 287.30 | -0.35% | 1,673,134 |
| Oct 15, 2025 | 290.00 | 291.50 | 287.70 | 288.30 | 288.30 | -0.21% | 1,538,903 |
| Oct 14, 2025 | 286.60 | 289.50 | 285.60 | 288.90 | 288.90 | 0.21% | 1,323,994 |
| Oct 13, 2025 | 288.90 | 290.80 | 286.60 | 288.30 | 288.30 | -0.21% | 1,700,208 |
| Oct 10, 2025 | 285.70 | 292.10 | 285.70 | 288.90 | 288.90 | 1.05% | 1,260,470 |
| Oct 9, 2025 | 285.60 | 287.30 | 285.10 | 285.90 | 285.90 | 0.18% | 1,106,374 |
| Oct 8, 2025 | 285.90 | 288.10 | 279.20 | 285.40 | 285.40 | -0.04% | 2,621,249 |
| Oct 7, 2025 | 286.50 | 287.80 | 284.50 | 285.50 | 285.50 | -0.42% | 1,474,174 |
| Oct 6, 2025 | 283.50 | 290.00 | 281.90 | 286.70 | 286.70 | 1.13% | 1,672,655 |
| Oct 3, 2025 | 282.80 | 285.50 | 282.70 | 283.50 | 283.50 | 0.67% | 781,805 |
| Oct 2, 2025 | 286.10 | 286.60 | 281.60 | 281.60 | 281.60 | -1.33% | 1,661,017 |
| Oct 1, 2025 | 283.40 | 286.80 | 283.30 | 285.40 | 285.40 | 0.78% | 1,451,566 |
| Sep 30, 2025 | 283.80 | 285.70 | 282.20 | 283.20 | 283.20 | -0.25% | 2,094,170 |
| Sep 29, 2025 | 282.00 | 284.10 | 281.00 | 283.90 | 283.90 | 0.75% | 1,520,718 |
| Sep 26, 2025 | 278.60 | 282.60 | 278.50 | 281.80 | 281.80 | 1.84% | 1,316,730 |
| Sep 25, 2025 | 277.20 | 277.50 | 274.40 | 276.70 | 276.70 | -0.29% | 1,067,607 |
| Sep 24, 2025 | 279.30 | 280.00 | 277.20 | 277.50 | 277.50 | -0.64% | 978,963 |
| Sep 23, 2025 | 277.50 | 280.10 | 274.00 | 279.30 | 279.30 | 1.01% | 1,368,151 |
| Sep 22, 2025 | 277.60 | 277.60 | 275.40 | 276.50 | 276.50 | -0.65% | 1,150,844 |
| Sep 19, 2025 | 274.50 | 279.60 | 273.40 | 278.30 | 278.30 | 1.57% | 2,364,744 |
| Sep 18, 2025 | 276.40 | 278.90 | 273.20 | 274.00 | 274.00 | -0.62% | 1,053,519 |
| Sep 17, 2025 | 274.00 | 276.20 | 273.40 | 275.70 | 275.70 | 0.84% | 1,230,536 |
| Sep 16, 2025 | 276.40 | 276.80 | 273.10 | 273.40 | 273.40 | -0.91% | 1,232,881 |
| Sep 15, 2025 | 275.20 | 278.20 | 275.10 | 275.90 | 275.90 | 0.51% | 1,320,374 |
| Sep 12, 2025 | 271.60 | 274.50 | 271.00 | 274.50 | 274.50 | 1.22% | 1,140,489 |
| Sep 11, 2025 | 272.00 | 273.40 | 271.10 | 271.20 | 271.20 | -0.22% | 1,204,853 |
| Sep 10, 2025 | 270.20 | 273.60 | 269.20 | 271.80 | 271.80 | 0.67% | 1,066,555 |
| Sep 9, 2025 | 271.00 | 273.80 | 267.90 | 270.00 | 270.00 | -0.15% | 978,504 |
| Sep 8, 2025 | 271.90 | 273.40 | 270.20 | 270.40 | 270.40 | 1.96% | 2,051,578 |
| Sep 5, 2025 | 267.20 | 268.10 | 265.20 | 265.20 | 265.20 | -0.41% | 776,744 |
| Sep 4, 2025 | 265.70 | 267.20 | 264.20 | 266.30 | 266.30 | 0.49% | 784,854 |
| Sep 3, 2025 | 265.20 | 266.80 | 263.40 | 265.00 | 265.00 | -0.04% | 1,105,408 |
| Sep 2, 2025 | 269.00 | 269.70 | 265.10 | 265.10 | 265.10 | -1.34% | 1,025,516 |
| Sep 1, 2025 | 267.00 | 270.60 | 266.70 | 268.70 | 268.70 | 0.94% | 970,802 |
| Aug 29, 2025 | 265.50 | 266.80 | 262.90 | 266.20 | 266.20 | -0.08% | 1,674,316 |
| Aug 28, 2025 | 269.80 | 270.80 | 266.00 | 266.40 | 266.40 | -0.71% | 1,313,530 |
| Aug 27, 2025 | 273.30 | 273.60 | 267.80 | 268.30 | 268.30 | -1.65% | 1,652,795 |
| Aug 26, 2025 | 273.40 | 273.70 | 271.20 | 272.80 | 272.80 | -0.98% | 1,897,277 |
| Aug 25, 2025 | 276.50 | 277.60 | 275.00 | 275.50 | 275.50 | -0.61% | 1,008,319 |
| Aug 22, 2025 | 274.90 | 277.70 | 273.90 | 277.20 | 277.20 | 0.69% | 1,266,621 |
| Aug 21, 2025 | 273.00 | 275.40 | 272.30 | 275.30 | 275.30 | 0.77% | 1,107,140 |
| Aug 20, 2025 | 270.90 | 273.20 | 270.60 | 273.20 | 273.20 | 0.70% | 817,731 |
| Aug 19, 2025 | 272.30 | 273.80 | 271.30 | 271.30 | 271.30 | 0.07% | 1,094,422 |
| Aug 18, 2025 | 274.30 | 274.70 | 270.00 | 271.10 | 271.10 | -1.24% | 1,303,095 |
| Aug 15, 2025 | 277.00 | 277.70 | 274.10 | 274.50 | 274.50 | -0.18% | 1,397,691 |
| Aug 14, 2025 | 272.40 | 275.10 | 272.30 | 275.00 | 275.00 | 1.14% | 1,264,642 |
| Aug 13, 2025 | 270.30 | 272.50 | 270.00 | 271.90 | 271.90 | 0.63% | 1,242,021 |
| Aug 12, 2025 | 268.70 | 270.60 | 268.20 | 270.20 | 270.20 | 0.82% | 1,033,335 |
| Aug 11, 2025 | 268.00 | 269.50 | 267.10 | 268.00 | 268.00 | 0.22% | 728,942 |
| Aug 8, 2025 | 265.60 | 267.90 | 265.40 | 267.40 | 267.40 | 0.64% | 800,881 |
| Aug 7, 2025 | 264.00 | 266.30 | 263.90 | 265.70 | 265.70 | 0.91% | 958,593 |
| Aug 6, 2025 | 263.00 | 264.60 | 262.80 | 263.30 | 263.30 | 0.77% | 1,177,522 |
| Aug 5, 2025 | 263.80 | 263.80 | 260.50 | 261.30 | 261.30 | -0.50% | 1,120,972 |
| Aug 4, 2025 | 259.30 | 262.80 | 259.20 | 262.60 | 262.60 | 2.10% | 1,439,455 |
| Aug 1, 2025 | 259.80 | 260.00 | 255.20 | 257.20 | 257.20 | -1.49% | 1,910,682 |
| Jul 31, 2025 | 262.80 | 263.10 | 261.10 | 261.10 | 261.10 | -0.19% | 1,402,547 |
| Jul 30, 2025 | 259.70 | 262.50 | 258.60 | 261.60 | 261.60 | 0.93% | 1,234,225 |
| Jul 29, 2025 | 256.80 | 261.00 | 256.80 | 259.20 | 259.20 | 1.05% | 922,998 |
| Jul 28, 2025 | 258.50 | 260.20 | 256.30 | 256.50 | 256.50 | -0.23% | 1,350,009 |
| Jul 25, 2025 | 256.90 | 259.20 | 256.20 | 257.10 | 257.10 | -0.19% | 1,079,096 |
| Jul 24, 2025 | 258.20 | 258.90 | 256.70 | 257.60 | 257.60 | 0.63% | 1,325,830 |
| Jul 23, 2025 | 254.50 | 256.30 | 252.90 | 256.00 | 256.00 | 1.67% | 1,792,508 |
| Jul 22, 2025 | 250.30 | 252.60 | 250.00 | 251.80 | 251.80 | 0.48% | 995,711 |
| Jul 21, 2025 | 248.00 | 250.60 | 246.10 | 250.60 | 250.60 | 0.85% | 1,103,427 |