Swedbank AB (publ) (0H6T.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:28PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 217.65 | 219.40 | 215.20 | 217.55 | 217.55 | 82,561 |
| 27 June 2024 | 214.70 | 217.30 | 207.90 | 217.00 | 217.00 | 77,298 |
| 26 June 2024 | 215.75 | 218.50 | 213.80 | 214.80 | 214.80 | 58,227 |
| 25 June 2024 | 217.75 | 218.20 | 214.70 | 215.40 | 215.40 | 48,067 |
| 24 June 2024 | 212.85 | 218.00 | 212.70 | 214.33 | 214.33 | 572,679 |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 212.35 | 214.30 | 212.20 | 212.79 | 212.79 | 327,873 |
| 19 June 2024 | 211.75 | 213.30 | 210.30 | 211.82 | 211.82 | 230,203 |
| 18 June 2024 | 212.40 | 212.10 | 210.10 | 210.61 | 210.61 | 135,517 |
| 17 June 2024 | 214.30 | 215.90 | 210.60 | 212.20 | 212.20 | 49,408 |
| 14 June 2024 | 216.05 | 217.40 | 211.20 | 214.09 | 214.09 | 1,415,881 |
| 13 June 2024 | 218.75 | 218.50 | 215.60 | 216.53 | 216.53 | 153,113 |
| 12 June 2024 | 216.70 | 220.20 | 214.70 | 219.27 | 219.27 | 976,155 |
| 11 June 2024 | 216.05 | 216.60 | 213.90 | 214.85 | 214.85 | 136,728 |
| 10 June 2024 | 218.10 | 219.40 | 213.80 | 214.03 | 214.03 | 82,716 |
| 07 June 2024 | 215.30 | 220.80 | 215.30 | 218.75 | 218.75 | 150,114 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 215.15 | 215.90 | 213.80 | 215.50 | 215.50 | 14,680 |
| 04 June 2024 | 219.75 | 220.00 | 214.40 | 217.41 | 217.41 | 670,518 |
| 03 June 2024 | 219.30 | 221.60 | 219.30 | 220.16 | 220.16 | 207,830 |
| 31 May 2024 | 215.95 | 218.20 | 215.50 | 217.17 | 217.17 | 93,907 |
| 30 May 2024 | 214.20 | 216.30 | 213.90 | 214.56 | 214.56 | 23,653 |
| 29 May 2024 | 216.55 | 216.90 | 213.80 | 215.12 | 215.12 | 369,064 |
| 28 May 2024 | 216.00 | 217.60 | 214.30 | 217.20 | 217.20 | 48,165 |
| 24 May 2024 | 214.85 | 215.50 | 213.00 | 214.75 | 214.75 | 71,899 |
| 23 May 2024 | 215.85 | 218.50 | 214.70 | 218.50 | 218.50 | 847,494 |
| 22 May 2024 | 216.55 | 218.40 | 212.30 | 216.00 | 216.00 | 58,337 |
| 21 May 2024 | 218.30 | 218.00 | 214.10 | 215.50 | 215.50 | 101,371 |
| 20 May 2024 | 218.60 | 219.60 | 218.00 | 218.37 | 218.37 | 46,623 |
| 17 May 2024 | 216.45 | 218.60 | 216.20 | 217.44 | 217.44 | 1,310,471 |
| 16 May 2024 | 217.15 | 217.50 | 215.30 | 217.20 | 217.20 | 127,956 |
| 15 May 2024 | 219.15 | 219.20 | 215.80 | 217.10 | 217.10 | 142,731 |
| 14 May 2024 | 221.70 | 222.80 | 217.60 | 218.70 | 218.70 | 1,574,342 |
| 13 May 2024 | 218.85 | 221.60 | 218.20 | 221.60 | 221.60 | 98,172 |
| 10 May 2024 | 212.25 | 219.50 | 211.80 | 219.40 | 219.40 | 82,074 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 218.50 | 218.80 | 212.70 | 212.70 | 212.70 | 131,494 |
| 07 May 2024 | 217.75 | 218.40 | 215.50 | 218.40 | 218.40 | 47,492 |
| 03 May 2024 | 210.25 | 212.20 | 207.90 | 210.25 | 210.25 | 39,642 |
| 02 May 2024 | 212.30 | 213.70 | 208.50 | 209.50 | 209.50 | 38,986 |
| 01 May 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | 1,602 |
| 30 Apr 2024 | 212.20 | 212.50 | 208.00 | 210.20 | 210.20 | 810,173 |
| 29 Apr 2024 | 210.20 | 211.70 | 209.30 | 209.72 | 209.72 | 74,700 |
| 26 Apr 2024 | 210.55 | 210.90 | 208.80 | 210.30 | 210.30 | 259,875 |
| 25 Apr 2024 | 210.65 | 219.40 | 206.90 | 208.12 | 208.12 | 1,292,577 |
| 24 Apr 2024 | 212.30 | 211.40 | 206.60 | 210.02 | 210.02 | 1,717,793 |
| 23 Apr 2024 | 216.50 | 220.50 | 216.70 | 217.36 | 217.36 | 567,330 |
| 22 Apr 2024 | 215.10 | 216.60 | 213.80 | 216.14 | 216.14 | 163,631 |
| 19 Apr 2024 | 211.60 | 214.90 | 211.10 | 212.30 | 212.30 | 171,726 |
| 18 Apr 2024 | 212.80 | 213.20 | 210.20 | 211.65 | 211.65 | 310,640 |
| 17 Apr 2024 | 210.25 | 213.20 | 208.00 | 211.40 | 211.40 | 202,941 |
| 16 Apr 2024 | 212.15 | 211.80 | 209.00 | 210.69 | 210.69 | 253,715 |
| 15 Apr 2024 | 217.25 | 217.90 | 214.20 | 214.88 | 214.88 | 263,342 |
| 12 Apr 2024 | 217.80 | 219.60 | 215.46 | 215.47 | 215.47 | 265,295 |
| 11 Apr 2024 | 221.05 | 222.70 | 215.10 | 216.51 | 216.51 | 246,832 |
| 10 Apr 2024 | 219.30 | 223.30 | 217.90 | 221.32 | 221.32 | 332,537 |
| 09 Apr 2024 | 222.40 | 223.70 | 218.39 | 220.27 | 220.27 | 1,492,364 |
| 08 Apr 2024 | 217.90 | 222.34 | 217.50 | 221.30 | 221.30 | 1,165,567 |
| 05 Apr 2024 | 212.65 | 218.50 | 211.50 | 217.32 | 217.32 | 873,839 |
| 04 Apr 2024 | 214.95 | 215.40 | 212.20 | 213.73 | 213.73 | 394,511 |
| 03 Apr 2024 | 213.60 | 216.70 | 213.40 | 215.08 | 215.08 | 4,257,411 |
| 02 Apr 2024 | 213.40 | 214.60 | 212.30 | 213.50 | 213.50 | 5,017,807 |
| 28 Mar 2024 | 211.70 | 212.66 | 209.00 | 212.28 | 212.28 | 1,065,124 |
| 27 Mar 2024 | 216.90 | 218.70 | 209.90 | 217.22 | 217.22 | 10,183,890 |
| 27 Mar 2024 | 15.15 Dividend | |||||
| 26 Mar 2024 | 226.80 | 232.70 | 226.50 | 232.35 | 217.20 | 1,052,905 |
| 25 Mar 2024 | 224.75 | 227.35 | 224.40 | 226.03 | 211.30 | 278,127 |
| 22 Mar 2024 | 230.40 | 231.05 | 223.80 | 226.77 | 211.98 | 1,033,253 |
| 21 Mar 2024 | 227.50 | 230.30 | 225.65 | 229.52 | 214.56 | 1,715,303 |
| 20 Mar 2024 | 226.70 | 227.00 | 224.70 | 226.10 | 211.36 | 2,719,862 |
| 19 Mar 2024 | 225.50 | 227.30 | 224.10 | 224.60 | 209.96 | 14,909,640 |
| 18 Mar 2024 | 228.65 | 229.20 | 224.40 | 225.09 | 210.41 | 11,067,510 |
| 15 Mar 2024 | 231.30 | 232.80 | 226.60 | 227.02 | 212.22 | 119,275 |
| 14 Mar 2024 | 232.75 | 233.50 | 231.70 | 231.78 | 216.67 | 17,542,150 |
| 13 Mar 2024 | 232.65 | 234.10 | 231.20 | 232.77 | 217.59 | 15,516,870 |
| 12 Mar 2024 | 229.50 | 232.50 | 229.20 | 232.09 | 216.96 | 2,100,607 |
| 11 Mar 2024 | 230.70 | 230.50 | 228.20 | 229.27 | 214.32 | 305,387 |
| 08 Mar 2024 | 230.90 | 233.60 | 229.70 | 231.10 | 216.03 | 154,225 |
| 07 Mar 2024 | 228.80 | 231.30 | 228.10 | 231.18 | 216.10 | 529,735 |
| 06 Mar 2024 | 230.45 | 232.40 | 229.60 | 229.72 | 214.75 | 8,277,419 |
| 05 Mar 2024 | 228.85 | 230.80 | 227.50 | 230.32 | 215.31 | 263,908 |
| 04 Mar 2024 | 229.10 | 229.60 | 227.80 | 228.93 | 214.00 | 231,584 |
| 01 Mar 2024 | 229.10 | 231.30 | 228.90 | 229.12 | 214.18 | 246,479 |
| 29 Feb 2024 | 224.45 | 228.60 | 221.20 | 222.51 | 208.00 | 1,020,683 |
| 28 Feb 2024 | 222.55 | 226.50 | 222.30 | 224.79 | 210.13 | 790,735 |
| 27 Feb 2024 | 221.75 | 222.60 | 220.60 | 221.82 | 207.36 | 2,013,504 |
| 26 Feb 2024 | 221.60 | 222.30 | 221.00 | 221.65 | 207.20 | 3,415,078 |
| 23 Feb 2024 | 222.45 | 222.40 | 218.50 | 219.40 | 205.10 | 219,262 |
| 22 Feb 2024 | 219.40 | 223.70 | 218.90 | 223.18 | 208.63 | 606,553 |
| 21 Feb 2024 | 218.20 | 219.40 | 217.10 | 218.00 | 203.79 | 253,879 |
| 20 Feb 2024 | 217.80 | 218.69 | 217.30 | 218.13 | 203.91 | 463,785 |
| 19 Feb 2024 | 218.55 | 220.30 | 216.50 | 218.42 | 204.18 | 604,198 |
| 16 Feb 2024 | 217.10 | 218.70 | 216.90 | 218.16 | 203.93 | 1,111,877 |
| 15 Feb 2024 | 213.20 | 216.50 | 204.40 | 216.02 | 201.94 | 616,440 |
| 14 Feb 2024 | 213.45 | 214.70 | 212.10 | 213.88 | 199.93 | 153,099 |
| 13 Feb 2024 | 214.00 | 215.20 | 212.78 | 213.96 | 200.01 | 2,920,143 |
| 12 Feb 2024 | 209.70 | 214.40 | 209.50 | 211.16 | 197.39 | 437,229 |
| 09 Feb 2024 | 210.40 | 211.00 | 208.30 | 209.59 | 195.92 | 10,642,350 |
| 08 Feb 2024 | 213.30 | 214.89 | 210.30 | 210.41 | 196.69 | 2,741,949 |
| 07 Feb 2024 | 211.70 | 216.20 | 210.00 | 215.07 | 201.05 | 346,593 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.