Swedbank AB (publ) (STO:SWED.A)
Sweden
· Delayed Price · Currency is SEK 317.70
-3.90 (-1.21%)
Apr 29, 2026, 9:45 AM CET
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 320.50 | 322.10 | 319.10 | 321.60 | 321.60 | 0.47% | 2,262,414 |
| Apr 27, 2026 | 320.60 | 322.50 | 318.70 | 320.10 | 320.10 | -0.06% | 1,954,328 |
| Apr 24, 2026 | 322.10 | 322.80 | 318.40 | 320.30 | 320.30 | -0.90% | 1,819,880 |
| Apr 23, 2026 | 327.00 | 327.00 | 322.50 | 323.20 | 323.20 | -1.37% | 1,822,406 |
| Apr 22, 2026 | 330.00 | 331.00 | 327.00 | 327.70 | 327.70 | -0.24% | 2,220,142 |
| Apr 21, 2026 | 328.30 | 330.80 | 326.80 | 328.50 | 328.50 | 0.06% | 2,100,818 |
| Apr 20, 2026 | 329.50 | 329.60 | 325.50 | 328.30 | 328.30 | -0.70% | 2,435,035 |
| Apr 17, 2026 | 332.70 | 332.80 | 327.60 | 330.60 | 330.60 | -0.63% | 3,541,302 |
| Apr 16, 2026 | 338.80 | 338.90 | 330.30 | 332.70 | 332.70 | -1.71% | 3,115,286 |
| Apr 15, 2026 | 337.40 | 339.20 | 334.40 | 338.50 | 338.50 | 0.21% | 2,424,941 |
| Apr 14, 2026 | 336.00 | 337.80 | 333.70 | 337.80 | 337.80 | 0.93% | 2,779,201 |
| Apr 13, 2026 | 329.00 | 334.70 | 327.40 | 334.70 | 334.70 | 1.42% | 2,621,908 |
| Apr 10, 2026 | 325.30 | 330.00 | 325.00 | 330.00 | 330.00 | 1.60% | 2,234,614 |
| Apr 9, 2026 | 325.70 | 326.00 | 321.70 | 324.80 | 324.80 | -0.25% | 2,784,748 |
| Apr 8, 2026 | 328.00 | 328.70 | 322.40 | 325.60 | 325.60 | 2.39% | 3,674,346 |
| Apr 7, 2026 | 324.60 | 324.80 | 316.60 | 318.00 | 318.00 | -0.84% | 4,411,913 |
| Apr 2, 2026 | 320.30 | 322.20 | 318.30 | 320.70 | 320.70 | -0.93% | 1,523,777 |
| Apr 1, 2026 | 326.30 | 328.00 | 321.80 | 323.70 | 323.70 | 1.51% | 3,903,086 |
| Mar 31, 2026 | 317.60 | 323.60 | 317.60 | 318.90 | 318.90 | 0.69% | 4,341,395 |
| Mar 30, 2026 | 307.30 | 318.00 | 304.50 | 316.70 | 316.70 | 2.86% | 4,074,202 |
| Mar 27, 2026 | 305.00 | 308.70 | 302.00 | 307.90 | 307.90 | 1.22% | 1,847,780 |
| Mar 26, 2026 | 304.20 | 305.50 | 301.20 | 304.20 | 304.20 | -0.07% | 1,206,741 |
| Mar 25, 2026 | 300.00 | 306.30 | 299.20 | 304.40 | 304.40 | -7.14% | 5,449,599 |
| Mar 24, 2026 | 330.00 | 331.50 | 322.60 | 327.80 | 298.00 | -0.40% | 4,201,113 |
| Mar 23, 2026 | 321.50 | 335.10 | 319.10 | 329.10 | 299.18 | 0.46% | 3,835,949 |
| Mar 20, 2026 | 336.30 | 340.40 | 327.60 | 327.60 | 297.82 | -1.89% | 4,050,962 |
| Mar 19, 2026 | 336.70 | 336.90 | 331.50 | 333.90 | 303.55 | -1.85% | 2,567,795 |
| Mar 18, 2026 | 340.80 | 343.40 | 337.30 | 340.20 | 309.27 | 0.47% | 2,069,930 |
| Mar 17, 2026 | 334.90 | 342.60 | 334.30 | 338.60 | 307.82 | 1.29% | 2,049,507 |
| Mar 16, 2026 | 331.20 | 336.20 | 329.30 | 334.30 | 303.91 | 0.94% | 1,880,644 |
| Mar 13, 2026 | 331.40 | 335.40 | 328.50 | 331.20 | 301.09 | -0.27% | 1,788,637 |
| Mar 12, 2026 | 338.10 | 338.50 | 330.70 | 332.10 | 301.91 | -1.77% | 2,371,784 |
| Mar 11, 2026 | 337.00 | 340.00 | 334.40 | 338.10 | 307.36 | -0.03% | 1,799,724 |
| Mar 10, 2026 | 340.80 | 343.90 | 335.70 | 338.20 | 307.45 | 1.44% | 3,181,958 |
| Mar 9, 2026 | 326.00 | 334.90 | 323.20 | 333.40 | 303.09 | 0.33% | 2,639,779 |
| Mar 6, 2026 | 335.60 | 338.50 | 327.90 | 332.30 | 302.09 | -0.98% | 2,074,728 |
| Mar 5, 2026 | 339.70 | 341.70 | 335.20 | 335.60 | 305.09 | -1.21% | 2,004,096 |
| Mar 4, 2026 | 333.20 | 342.30 | 332.00 | 339.70 | 308.82 | 1.62% | 3,006,322 |
| Mar 3, 2026 | 339.10 | 339.30 | 330.10 | 334.30 | 303.91 | -2.90% | 3,680,111 |
| Mar 2, 2026 | 340.50 | 345.20 | 336.00 | 344.30 | 313.00 | -1.01% | 2,495,952 |
| Feb 27, 2026 | 350.20 | 351.70 | 345.80 | 347.80 | 316.18 | -0.63% | 2,663,425 |
| Feb 26, 2026 | 352.40 | 353.10 | 348.90 | 350.00 | 318.18 | -0.48% | 1,863,929 |
| Feb 25, 2026 | 346.90 | 353.00 | 346.90 | 351.70 | 319.73 | 1.65% | 1,964,356 |
| Feb 24, 2026 | 348.70 | 348.70 | 344.50 | 346.00 | 314.55 | -0.86% | 2,059,468 |
| Feb 23, 2026 | 350.70 | 353.10 | 348.50 | 349.00 | 317.27 | 0.09% | 2,150,405 |
| Feb 20, 2026 | 347.00 | 349.80 | 342.30 | 348.70 | 317.00 | 0.40% | 3,603,130 |
| Feb 19, 2026 | 352.20 | 352.40 | 345.30 | 347.30 | 315.73 | -1.19% | 2,246,800 |
| Feb 18, 2026 | 349.50 | 354.40 | 349.50 | 351.50 | 319.55 | 0.95% | 2,432,815 |
| Feb 17, 2026 | 344.50 | 348.90 | 344.20 | 348.20 | 316.55 | 0.90% | 2,075,539 |
| Feb 16, 2026 | 342.00 | 346.10 | 342.00 | 345.10 | 313.73 | 1.35% | 1,775,845 |
| Feb 13, 2026 | 346.50 | 349.30 | 338.90 | 340.50 | 309.55 | -1.67% | 3,183,822 |
| Feb 12, 2026 | 353.60 | 354.60 | 345.90 | 346.30 | 314.82 | -1.73% | 2,604,498 |
| Feb 11, 2026 | 353.30 | 355.40 | 351.10 | 352.40 | 320.36 | -0.25% | 2,351,687 |
| Feb 10, 2026 | 355.80 | 357.20 | 353.30 | 353.30 | 321.18 | -0.84% | 2,555,676 |
| Feb 9, 2026 | 356.00 | 357.70 | 352.80 | 356.30 | 323.91 | 0.31% | 2,021,514 |
| Feb 6, 2026 | 352.40 | 357.90 | 352.40 | 355.20 | 322.91 | 1.20% | 3,063,691 |
| Feb 5, 2026 | 361.30 | 361.30 | 351.00 | 351.00 | 319.09 | -2.85% | 5,157,146 |
| Feb 4, 2026 | 358.00 | 363.90 | 357.00 | 361.30 | 328.45 | 1.32% | 4,970,453 |
| Feb 3, 2026 | 354.10 | 358.70 | 354.00 | 356.60 | 324.18 | 0.99% | 3,440,352 |
| Feb 2, 2026 | 346.00 | 353.30 | 343.20 | 353.10 | 321.00 | 1.85% | 3,636,743 |
| Jan 30, 2026 | 348.70 | 352.30 | 346.50 | 346.70 | 315.18 | 0.29% | 3,667,501 |
| Jan 29, 2026 | 352.00 | 354.00 | 344.60 | 345.70 | 314.27 | -0.32% | 6,266,028 |
| Jan 28, 2026 | 352.00 | 352.10 | 344.00 | 346.80 | 315.27 | -1.20% | 3,116,268 |
| Jan 27, 2026 | 347.80 | 351.70 | 347.30 | 351.00 | 319.09 | 1.74% | 2,619,320 |
| Jan 26, 2026 | 343.70 | 347.10 | 343.70 | 345.00 | 313.64 | 0.73% | 2,095,810 |
| Jan 23, 2026 | 349.80 | 350.30 | 342.50 | 342.50 | 311.36 | -1.95% | 2,510,034 |
| Jan 22, 2026 | 349.40 | 352.00 | 347.50 | 349.30 | 317.55 | 1.16% | 3,160,381 |
| Jan 21, 2026 | 340.30 | 346.90 | 339.10 | 345.30 | 313.91 | 1.08% | 2,712,291 |
| Jan 20, 2026 | 340.30 | 342.60 | 338.80 | 341.60 | 310.55 | -0.12% | 2,063,597 |
| Jan 19, 2026 | 343.00 | 346.00 | 338.40 | 342.00 | 310.91 | -1.75% | 2,534,200 |
| Jan 16, 2026 | 346.00 | 348.80 | 345.20 | 348.10 | 316.45 | 0.69% | 4,229,307 |
| Jan 15, 2026 | 353.50 | 356.10 | 343.30 | 345.70 | 314.27 | 3.66% | 6,030,983 |
| Jan 14, 2026 | 331.50 | 333.50 | 330.40 | 333.50 | 303.18 | 0.63% | 2,903,235 |
| Jan 13, 2026 | 329.50 | 331.90 | 327.70 | 331.40 | 301.27 | 1.28% | 2,291,967 |
| Jan 12, 2026 | 327.40 | 328.60 | 322.60 | 327.20 | 297.45 | -0.12% | 1,818,250 |
| Jan 9, 2026 | 326.50 | 327.70 | 323.30 | 327.60 | 297.82 | 0.61% | 1,714,355 |
| Jan 8, 2026 | 324.00 | 326.40 | 322.00 | 325.60 | 296.00 | 0.65% | 1,877,918 |
| Jan 7, 2026 | 327.80 | 329.20 | 322.90 | 323.50 | 294.09 | -0.34% | 2,714,073 |
| Jan 5, 2026 | 325.40 | 326.50 | 321.50 | 324.60 | 295.09 | -0.25% | 1,082,302 |
| Jan 2, 2026 | 322.00 | 326.60 | 321.10 | 325.40 | 295.82 | 1.34% | 1,776,400 |
| Dec 30, 2025 | 318.60 | 322.30 | 318.10 | 321.10 | 291.91 | 0.97% | 1,543,931 |
| Dec 29, 2025 | 320.00 | 320.10 | 317.70 | 318.00 | 289.09 | -0.22% | 1,452,730 |
| Dec 23, 2025 | 316.80 | 318.70 | 315.20 | 318.70 | 289.73 | 0.85% | 1,329,593 |
| Dec 22, 2025 | 315.90 | 316.00 | 314.30 | 316.00 | 287.27 | 0.10% | 845,870 |
| Dec 19, 2025 | 312.60 | 316.30 | 312.60 | 315.70 | 287.00 | 1.15% | 2,936,891 |
| Dec 18, 2025 | 310.40 | 312.10 | 308.80 | 312.10 | 283.73 | 0.58% | 1,599,292 |
| Dec 17, 2025 | 309.70 | 311.10 | 308.10 | 310.30 | 282.09 | 0.49% | 1,760,997 |
| Dec 16, 2025 | 311.00 | 312.60 | 308.50 | 308.80 | 280.73 | -0.58% | 1,877,111 |
| Dec 15, 2025 | 310.00 | 312.40 | 310.00 | 310.60 | 282.36 | 0.49% | 2,466,268 |
| Dec 12, 2025 | 314.70 | 315.30 | 308.80 | 309.10 | 281.00 | -1.47% | 1,518,548 |
| Dec 11, 2025 | 307.40 | 314.70 | 306.70 | 313.70 | 285.18 | 2.05% | 1,775,357 |
| Dec 10, 2025 | 305.20 | 308.30 | 303.80 | 307.40 | 279.45 | 0.72% | 1,934,093 |
| Dec 9, 2025 | 305.60 | 305.90 | 304.20 | 305.20 | 277.45 | 0.23% | 1,407,950 |
| Dec 8, 2025 | 303.30 | 304.50 | 301.70 | 304.50 | 276.82 | 0.46% | 1,220,144 |
| Dec 5, 2025 | 303.00 | 306.20 | 302.50 | 303.10 | 275.55 | 0.17% | 1,280,005 |
| Dec 4, 2025 | 301.00 | 302.90 | 297.20 | 302.60 | 275.09 | -0.16% | 2,211,503 |
| Dec 3, 2025 | 307.00 | 307.20 | 303.10 | 303.10 | 275.55 | -1.27% | 1,570,302 |
| Dec 2, 2025 | 304.00 | 307.30 | 303.50 | 307.00 | 279.09 | 0.99% | 1,916,344 |
| Dec 1, 2025 | 300.10 | 304.00 | 299.80 | 304.00 | 276.36 | 1.23% | 1,675,704 |
| Nov 28, 2025 | 299.70 | 300.40 | 299.10 | 300.30 | 273.00 | 0.30% | 2,074,467 |