Swedbank AB (publ) (SWED-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 219.40 | 221.70 | 219.10 | 220.00 | 220.00 | 1,971,088 |
| 31 May 2024 | 216.20 | 218.20 | 215.60 | 218.10 | 218.10 | 3,632,512 |
| 30 May 2024 | 214.30 | 216.50 | 213.90 | 216.20 | 216.20 | 1,104,457 |
| 29 May 2024 | 216.30 | 217.00 | 213.80 | 214.70 | 214.70 | 1,270,949 |
| 28 May 2024 | 216.00 | 217.70 | 215.90 | 217.20 | 217.20 | 1,523,864 |
| 27 May 2024 | 215.20 | 216.20 | 214.70 | 215.30 | 215.30 | 1,485,923 |
| 24 May 2024 | 214.90 | 215.60 | 212.80 | 215.10 | 215.10 | 2,208,545 |
| 23 May 2024 | 216.00 | 218.60 | 215.30 | 218.50 | 218.50 | 1,791,008 |
| 22 May 2024 | 216.70 | 216.80 | 212.10 | 216.10 | 216.10 | 1,745,165 |
| 21 May 2024 | 218.20 | 218.20 | 214.10 | 217.00 | 217.00 | 1,967,532 |
| 20 May 2024 | 218.50 | 220.00 | 218.10 | 219.00 | 219.00 | 1,108,818 |
| 17 May 2024 | 216.60 | 218.80 | 216.30 | 218.40 | 218.40 | 1,405,407 |
| 16 May 2024 | 217.10 | 217.70 | 215.00 | 217.20 | 217.20 | 1,761,906 |
| 15 May 2024 | 219.10 | 219.80 | 215.70 | 217.10 | 217.10 | 1,905,294 |
| 14 May 2024 | 221.50 | 222.90 | 217.70 | 218.70 | 218.70 | 1,906,794 |
| 13 May 2024 | 219.30 | 221.60 | 218.00 | 221.60 | 221.60 | 2,047,527 |
| 10 May 2024 | 212.30 | 219.50 | 211.60 | 219.40 | 219.40 | 2,654,192 |
| 08 May 2024 | 218.60 | 219.00 | 212.70 | 212.70 | 212.70 | 1,867,709 |
| 07 May 2024 | 217.80 | 219.00 | 215.50 | 219.00 | 219.00 | 1,651,945 |
| 06 May 2024 | 213.00 | 217.40 | 212.40 | 217.40 | 217.40 | 2,011,943 |
| 03 May 2024 | 209.90 | 212.20 | 209.80 | 212.10 | 212.10 | 1,778,635 |
| 02 May 2024 | 212.30 | 212.40 | 208.30 | 209.20 | 209.20 | 2,573,535 |
| 30 Apr 2024 | 212.10 | 212.70 | 210.40 | 212.40 | 212.40 | 1,439,822 |
| 29 Apr 2024 | 210.30 | 211.90 | 209.20 | 211.90 | 211.90 | 2,002,840 |
| 26 Apr 2024 | 210.90 | 210.90 | 208.50 | 209.40 | 209.40 | 1,748,646 |
| 25 Apr 2024 | 210.70 | 213.30 | 206.80 | 210.00 | 210.00 | 4,047,888 |
| 24 Apr 2024 | 210.00 | 212.70 | 206.60 | 208.00 | 208.00 | 6,440,888 |
| 23 Apr 2024 | 216.70 | 220.90 | 215.90 | 219.20 | 219.20 | 2,189,022 |
| 22 Apr 2024 | 215.00 | 216.80 | 213.50 | 216.10 | 216.10 | 1,748,756 |
| 19 Apr 2024 | 211.80 | 214.90 | 211.10 | 214.80 | 214.80 | 1,706,273 |
| 18 Apr 2024 | 212.30 | 213.30 | 210.40 | 213.10 | 213.10 | 2,849,444 |
| 17 Apr 2024 | 210.30 | 213.40 | 210.10 | 211.40 | 211.40 | 2,267,614 |
| 16 Apr 2024 | 211.80 | 212.10 | 208.90 | 209.30 | 209.30 | 3,034,656 |
| 15 Apr 2024 | 216.60 | 218.00 | 214.70 | 214.90 | 214.90 | 1,763,175 |
| 12 Apr 2024 | 217.50 | 219.60 | 215.50 | 215.50 | 215.50 | 2,125,585 |
| 11 Apr 2024 | 221.00 | 221.50 | 215.00 | 216.50 | 216.50 | 2,394,296 |
| 10 Apr 2024 | 218.80 | 222.80 | 218.80 | 221.30 | 221.30 | 2,346,155 |
| 09 Apr 2024 | 222.30 | 222.70 | 218.40 | 218.40 | 218.40 | 2,141,161 |
| 08 Apr 2024 | 217.50 | 222.30 | 217.50 | 222.30 | 222.30 | 2,990,486 |
| 05 Apr 2024 | 212.40 | 218.70 | 211.70 | 217.40 | 217.40 | 3,244,370 |
| 04 Apr 2024 | 214.70 | 215.70 | 212.20 | 214.40 | 214.40 | 2,576,802 |
| 03 Apr 2024 | 213.40 | 216.90 | 213.40 | 214.70 | 214.70 | 2,930,236 |
| 02 Apr 2024 | 213.30 | 214.80 | 212.30 | 213.30 | 213.30 | 3,455,064 |
| 28 Mar 2024 | 211.50 | 212.80 | 209.30 | 212.30 | 212.30 | 2,331,181 |
| 27 Mar 2024 | 217.20 | 218.90 | 209.70 | 210.30 | 210.30 | 8,811,733 |
| 27 Mar 2024 | 15.15 Dividend | |||||
| 26 Mar 2024 | 226.60 | 232.90 | 226.40 | 232.40 | 217.25 | 4,620,121 |
| 25 Mar 2024 | 224.50 | 227.40 | 224.40 | 226.60 | 211.83 | 2,588,988 |
| 22 Mar 2024 | 230.30 | 231.50 | 223.80 | 224.00 | 209.40 | 4,725,123 |
| 21 Mar 2024 | 227.40 | 230.40 | 225.60 | 230.30 | 215.29 | 3,337,347 |
| 20 Mar 2024 | 227.00 | 227.00 | 224.50 | 226.50 | 211.73 | 1,855,597 |
| 19 Mar 2024 | 225.50 | 227.30 | 224.10 | 227.00 | 212.20 | 2,694,923 |
| 18 Mar 2024 | 228.90 | 229.30 | 224.50 | 225.00 | 210.33 | 2,446,097 |
| 15 Mar 2024 | 231.50 | 232.90 | 226.60 | 228.40 | 213.51 | 4,594,511 |
| 14 Mar 2024 | 232.90 | 233.70 | 231.60 | 231.80 | 216.69 | 2,460,282 |
| 13 Mar 2024 | 232.50 | 233.20 | 230.60 | 232.80 | 217.62 | 2,694,356 |
| 12 Mar 2024 | 229.20 | 232.60 | 228.50 | 232.40 | 217.25 | 2,071,539 |
| 11 Mar 2024 | 230.50 | 230.50 | 228.20 | 228.50 | 213.60 | 2,227,156 |
| 08 Mar 2024 | 231.10 | 233.80 | 230.70 | 231.10 | 216.03 | 1,999,784 |
| 07 Mar 2024 | 229.10 | 231.30 | 228.30 | 231.20 | 216.13 | 2,591,251 |
| 06 Mar 2024 | 230.30 | 232.40 | 229.50 | 229.70 | 214.73 | 2,008,296 |
| 05 Mar 2024 | 229.00 | 230.80 | 227.50 | 230.30 | 215.29 | 2,116,580 |
| 04 Mar 2024 | 229.10 | 229.70 | 227.70 | 229.20 | 214.26 | 1,398,396 |
| 01 Mar 2024 | 228.90 | 231.40 | 228.00 | 229.10 | 214.17 | 2,383,619 |
| 29 Feb 2024 | 224.40 | 228.60 | 221.10 | 227.40 | 212.58 | 5,265,249 |
| 28 Feb 2024 | 222.30 | 226.50 | 222.30 | 224.30 | 209.68 | 2,351,754 |
| 27 Feb 2024 | 222.00 | 222.60 | 220.80 | 222.30 | 207.81 | 1,694,816 |
| 26 Feb 2024 | 221.40 | 222.30 | 220.80 | 222.10 | 207.62 | 1,421,458 |
| 23 Feb 2024 | 222.40 | 222.70 | 218.30 | 221.40 | 206.97 | 2,770,752 |
| 22 Feb 2024 | 219.10 | 223.70 | 218.70 | 222.70 | 208.18 | 2,965,766 |
| 21 Feb 2024 | 218.00 | 219.40 | 217.10 | 218.20 | 203.98 | 1,776,836 |
| 20 Feb 2024 | 218.00 | 218.80 | 217.20 | 218.00 | 203.79 | 1,552,123 |
| 19 Feb 2024 | 218.50 | 220.80 | 218.00 | 218.40 | 204.16 | 1,825,185 |
| 16 Feb 2024 | 216.90 | 218.80 | 216.70 | 217.90 | 203.70 | 2,076,780 |
| 15 Feb 2024 | 213.20 | 216.60 | 212.70 | 216.00 | 201.92 | 2,742,311 |
| 14 Feb 2024 | 213.40 | 214.40 | 212.40 | 213.90 | 199.96 | 1,528,835 |
| 13 Feb 2024 | 214.00 | 215.40 | 212.70 | 213.40 | 199.49 | 2,806,544 |
| 12 Feb 2024 | 209.50 | 214.40 | 209.50 | 214.20 | 200.24 | 2,310,107 |
| 09 Feb 2024 | 210.40 | 210.90 | 208.40 | 209.10 | 195.47 | 2,052,274 |
| 08 Feb 2024 | 213.10 | 214.80 | 210.30 | 210.30 | 196.59 | 2,552,186 |
| 07 Feb 2024 | 211.40 | 216.20 | 211.40 | 212.70 | 198.83 | 3,035,149 |
| 06 Feb 2024 | 213.70 | 213.70 | 211.10 | 211.30 | 197.53 | 2,492,204 |
| 05 Feb 2024 | 214.50 | 216.70 | 211.80 | 212.10 | 198.27 | 2,860,219 |
| 02 Feb 2024 | 213.60 | 215.70 | 212.30 | 213.80 | 199.86 | 1,738,399 |
| 01 Feb 2024 | 212.80 | 214.50 | 210.50 | 211.80 | 197.99 | 2,104,534 |
| 31 Jan 2024 | 215.90 | 216.60 | 212.60 | 212.80 | 198.93 | 2,829,864 |
| 30 Jan 2024 | 213.60 | 215.90 | 213.10 | 215.00 | 200.98 | 2,226,872 |
| 29 Jan 2024 | 212.50 | 214.90 | 211.60 | 213.00 | 199.11 | 2,295,392 |
| 26 Jan 2024 | 213.30 | 214.90 | 211.00 | 212.30 | 198.46 | 2,851,413 |
| 25 Jan 2024 | 202.10 | 213.40 | 201.60 | 212.60 | 198.74 | 6,747,789 |
| 24 Jan 2024 | 197.00 | 202.80 | 195.75 | 201.70 | 188.55 | 6,764,360 |
| 23 Jan 2024 | 200.70 | 200.90 | 198.70 | 200.30 | 187.24 | 2,620,428 |
| 22 Jan 2024 | 198.70 | 200.40 | 197.95 | 199.80 | 186.78 | 2,109,715 |
| 19 Jan 2024 | 199.35 | 200.30 | 196.40 | 196.95 | 184.11 | 2,328,907 |
| 18 Jan 2024 | 198.75 | 199.65 | 196.75 | 198.60 | 185.65 | 2,681,677 |
| 17 Jan 2024 | 197.30 | 198.95 | 195.35 | 198.50 | 185.56 | 2,618,174 |
| 16 Jan 2024 | 206.30 | 206.30 | 198.55 | 198.55 | 185.61 | 4,402,847 |
| 15 Jan 2024 | 208.70 | 209.10 | 206.20 | 206.90 | 193.41 | 855,307 |
| 12 Jan 2024 | 206.00 | 208.40 | 206.00 | 207.60 | 194.07 | 1,872,484 |
| 11 Jan 2024 | 206.70 | 208.00 | 205.50 | 206.00 | 192.57 | 1,643,908 |
| *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.