Swedbank AB (publ) (STO:SWED.A)
Sweden
· Delayed Price · Currency is SEK 332.30
-3.30 (-0.98%)
At close: Mar 6, 2026
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 335.60 | 338.50 | 327.90 | 332.30 | 332.30 | -0.98% | 2,074,728 |
| Mar 5, 2026 | 339.70 | 341.70 | 335.20 | 335.60 | 335.60 | -1.21% | 1,939,880 |
| Mar 4, 2026 | 333.20 | 342.30 | 332.00 | 339.70 | 339.70 | 1.62% | 3,006,322 |
| Mar 3, 2026 | 339.10 | 339.30 | 330.10 | 334.30 | 334.30 | -2.90% | 3,680,111 |
| Mar 2, 2026 | 340.50 | 345.20 | 336.00 | 344.30 | 344.30 | -1.01% | 2,495,952 |
| Feb 27, 2026 | 350.20 | 351.70 | 345.80 | 347.80 | 347.80 | -0.63% | 2,663,425 |
| Feb 26, 2026 | 352.40 | 353.10 | 348.90 | 350.00 | 350.00 | -0.48% | 1,863,929 |
| Feb 25, 2026 | 346.90 | 353.00 | 346.90 | 351.70 | 351.70 | 1.65% | 1,964,356 |
| Feb 24, 2026 | 348.70 | 348.70 | 344.50 | 346.00 | 346.00 | -0.86% | 2,059,468 |
| Feb 23, 2026 | 350.70 | 353.10 | 348.50 | 349.00 | 349.00 | 0.09% | 2,150,405 |
| Feb 20, 2026 | 347.00 | 349.80 | 342.30 | 348.70 | 348.70 | 0.40% | 3,603,130 |
| Feb 19, 2026 | 352.20 | 352.40 | 345.30 | 347.30 | 347.30 | -1.19% | 2,246,800 |
| Feb 18, 2026 | 349.50 | 354.40 | 349.50 | 351.50 | 351.50 | 0.95% | 2,432,815 |
| Feb 17, 2026 | 344.50 | 348.90 | 344.20 | 348.20 | 348.20 | 0.90% | 2,075,539 |
| Feb 16, 2026 | 342.00 | 346.10 | 342.00 | 345.10 | 345.10 | 1.35% | 1,775,845 |
| Feb 13, 2026 | 346.50 | 349.30 | 338.90 | 340.50 | 340.50 | -1.67% | 3,183,822 |
| Feb 12, 2026 | 353.60 | 354.60 | 345.90 | 346.30 | 346.30 | -1.73% | 2,604,498 |
| Feb 11, 2026 | 353.30 | 355.40 | 351.10 | 352.40 | 352.40 | -0.25% | 2,351,687 |
| Feb 10, 2026 | 355.80 | 357.20 | 353.30 | 353.30 | 353.30 | -0.84% | 2,555,676 |
| Feb 9, 2026 | 356.00 | 357.70 | 352.80 | 356.30 | 356.30 | 0.31% | 2,021,514 |
| Feb 6, 2026 | 352.40 | 357.90 | 352.40 | 355.20 | 355.20 | 1.20% | 3,063,691 |
| Feb 5, 2026 | 361.30 | 361.30 | 351.00 | 351.00 | 351.00 | -2.85% | 5,157,146 |
| Feb 4, 2026 | 358.00 | 363.90 | 357.00 | 361.30 | 361.30 | 1.32% | 4,970,453 |
| Feb 3, 2026 | 354.10 | 358.70 | 354.00 | 356.60 | 356.60 | 0.99% | 3,440,352 |
| Feb 2, 2026 | 346.00 | 353.30 | 343.20 | 353.10 | 353.10 | 1.85% | 3,636,743 |
| Jan 30, 2026 | 348.70 | 352.30 | 346.50 | 346.70 | 346.70 | 0.29% | 3,667,501 |
| Jan 29, 2026 | 352.00 | 354.00 | 344.60 | 345.70 | 345.70 | -0.32% | 6,266,028 |
| Jan 28, 2026 | 352.00 | 352.10 | 344.00 | 346.80 | 346.80 | -1.20% | 3,116,268 |
| Jan 27, 2026 | 347.80 | 351.70 | 347.30 | 351.00 | 351.00 | 1.74% | 2,619,320 |
| Jan 26, 2026 | 343.70 | 347.10 | 343.70 | 345.00 | 345.00 | 0.73% | 2,095,810 |
| Jan 23, 2026 | 349.80 | 350.30 | 342.50 | 342.50 | 342.50 | -1.95% | 2,510,034 |
| Jan 22, 2026 | 349.40 | 352.00 | 347.50 | 349.30 | 349.30 | 1.16% | 3,160,381 |
| Jan 21, 2026 | 340.30 | 346.90 | 339.10 | 345.30 | 345.30 | 1.08% | 2,712,291 |
| Jan 20, 2026 | 340.30 | 342.60 | 338.80 | 341.60 | 341.60 | -0.12% | 2,063,597 |
| Jan 19, 2026 | 343.00 | 346.00 | 338.40 | 342.00 | 342.00 | -1.75% | 2,534,200 |
| Jan 16, 2026 | 346.00 | 348.80 | 345.20 | 348.10 | 348.10 | 0.69% | 4,229,307 |
| Jan 15, 2026 | 353.50 | 356.10 | 343.30 | 345.70 | 345.70 | 3.66% | 6,030,983 |
| Jan 14, 2026 | 331.50 | 333.50 | 330.40 | 333.50 | 333.50 | 0.63% | 2,903,235 |
| Jan 13, 2026 | 329.50 | 331.90 | 327.70 | 331.40 | 331.40 | 1.28% | 2,291,967 |
| Jan 12, 2026 | 327.40 | 328.60 | 322.60 | 327.20 | 327.20 | -0.12% | 1,818,250 |
| Jan 9, 2026 | 326.50 | 327.70 | 323.30 | 327.60 | 327.60 | 0.61% | 1,714,355 |
| Jan 8, 2026 | 324.00 | 326.40 | 322.00 | 325.60 | 325.60 | 0.65% | 1,877,918 |
| Jan 7, 2026 | 327.80 | 329.20 | 322.90 | 323.50 | 323.50 | -0.34% | 2,714,073 |
| Jan 5, 2026 | 325.40 | 326.50 | 321.50 | 324.60 | 324.60 | -0.25% | 1,082,302 |
| Jan 2, 2026 | 322.00 | 326.60 | 321.10 | 325.40 | 325.40 | 1.34% | 1,776,400 |
| Dec 30, 2025 | 318.60 | 322.30 | 318.10 | 321.10 | 321.10 | 0.97% | 1,543,931 |
| Dec 29, 2025 | 320.00 | 320.10 | 317.70 | 318.00 | 318.00 | -0.22% | 1,452,730 |
| Dec 23, 2025 | 316.80 | 318.70 | 315.20 | 318.70 | 318.70 | 0.85% | 1,329,593 |
| Dec 22, 2025 | 315.90 | 316.00 | 314.30 | 316.00 | 316.00 | 0.10% | 845,870 |
| Dec 19, 2025 | 312.60 | 316.30 | 312.60 | 315.70 | 315.70 | 1.15% | 2,936,891 |
| Dec 18, 2025 | 310.40 | 312.10 | 308.80 | 312.10 | 312.10 | 0.58% | 1,599,292 |
| Dec 17, 2025 | 309.70 | 311.10 | 308.10 | 310.30 | 310.30 | 0.49% | 1,760,997 |
| Dec 16, 2025 | 311.00 | 312.60 | 308.50 | 308.80 | 308.80 | -0.58% | 1,877,111 |
| Dec 15, 2025 | 310.00 | 312.40 | 310.00 | 310.60 | 310.60 | 0.49% | 2,466,268 |
| Dec 12, 2025 | 314.70 | 315.30 | 308.80 | 309.10 | 309.10 | -1.47% | 1,518,548 |
| Dec 11, 2025 | 307.40 | 314.70 | 306.70 | 313.70 | 313.70 | 2.05% | 1,775,357 |
| Dec 10, 2025 | 305.20 | 308.30 | 303.80 | 307.40 | 307.40 | 0.72% | 1,934,093 |
| Dec 9, 2025 | 305.60 | 305.90 | 304.20 | 305.20 | 305.20 | 0.23% | 1,407,950 |
| Dec 8, 2025 | 303.30 | 304.50 | 301.70 | 304.50 | 304.50 | 0.46% | 1,220,144 |
| Dec 5, 2025 | 303.00 | 306.20 | 302.50 | 303.10 | 303.10 | 0.17% | 1,280,005 |
| 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% | 2,109,212 |
| 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 |