Canada markets close in 6 hours 13 minutes

Swedbank AB (publ) (SWEDAS.XC)

Cboe UK - Cboe UK Real Time Price. Currency in SEK
Add to watchlist
216.400.00 (0.00%)
As of 04:01PM BST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024216.40216.40216.40216.40216.40-
May 30, 2024216.40216.40216.40216.40216.40-
May 29, 2024216.40216.40216.40216.40216.40-
May 28, 2024216.40216.40216.40216.40216.40-
May 24, 2024216.40216.40216.40216.40216.40-
May 23, 2024216.40216.40216.40216.40216.40-
May 22, 2024216.40216.40216.40216.40216.40-
May 21, 2024216.40216.40216.40216.40216.40150
May 20, 2024217.30217.30217.30217.30217.30-
May 17, 2024217.30217.30217.30217.30217.30-
May 16, 2024217.30217.30217.30217.30217.30-
May 15, 2024217.30217.30217.30217.30217.30-
May 14, 2024217.30217.30217.30217.30217.30-
May 13, 2024217.30217.30217.30217.30217.30-
May 10, 2024217.30217.30217.30217.30217.30-
May 09, 2024217.30217.30217.30217.30217.30-
May 08, 2024217.30217.30217.30217.30217.30-
May 07, 2024217.50217.50217.30217.30217.30244
May 03, 2024209.45209.45209.45209.45209.45-
May 02, 2024209.45209.45209.45209.45209.45-
May 01, 2024209.45209.45209.45209.45209.45-
Apr 30, 2024209.45209.45209.45209.45209.45-
Apr 29, 2024209.45209.45209.45209.45209.45-
Apr 26, 2024209.45209.45209.45209.45209.45556
Apr 25, 2024206.70206.70206.70206.70206.70-
Apr 24, 2024208.60208.60206.70206.70206.701,405
Apr 23, 2024213.35213.35213.35213.35213.35-
Apr 22, 2024213.35213.35213.35213.35213.35-
Apr 19, 2024213.35213.35213.35213.35213.35-
Apr 18, 2024213.35213.35213.35213.35213.35-
Apr 17, 2024213.35213.35213.35213.35213.35-
Apr 16, 2024213.35213.35213.35213.35213.35-
Apr 15, 2024213.35213.35213.35213.35213.35-
Apr 12, 2024213.35213.35213.35213.35213.35-
Apr 11, 2024213.35213.35213.35213.35213.35-
Apr 10, 2024213.35213.35213.35213.35213.35-
Apr 09, 2024213.35213.35213.35213.35213.35-
Apr 08, 2024213.35213.35213.35213.35213.35-
Apr 05, 2024213.35213.35213.35213.35213.35-
Apr 04, 2024213.35213.35213.35213.35213.35-
Apr 03, 2024213.35213.35213.35213.35213.35-
Apr 02, 2024213.35213.35213.35213.35213.35607
Mar 28, 2024224.15224.15224.15224.15224.15-
Mar 27, 2024224.15224.15224.15224.15224.15-
Mar 27, 202415.15 Dividend
Mar 26, 2024224.15224.15224.15224.15209.00-
Mar 25, 2024224.15224.15224.15224.15209.00-
Mar 22, 2024228.20228.20224.15224.15209.001,227
Mar 21, 2024232.85232.85232.85232.85217.11-
Mar 20, 2024232.85232.85232.85232.85217.11-
Mar 19, 2024232.85232.85232.85232.85217.11-
Mar 18, 2024232.85232.85232.85232.85217.11-
Mar 15, 2024232.85232.85232.85232.85217.11-
Mar 14, 2024232.85232.85232.85232.85217.11-
Mar 13, 2024232.65232.95232.65232.85217.11377
Mar 12, 2024213.55213.55213.55213.55199.12-
Mar 11, 2024213.55213.55213.55213.55199.12-
Mar 08, 2024213.55213.55213.55213.55199.12-
Mar 07, 2024213.55213.55213.55213.55199.12-
Mar 06, 2024213.55213.55213.55213.55199.12-
Mar 05, 2024213.55213.55213.55213.55199.12-
Mar 04, 2024213.55213.55213.55213.55199.12-
Mar 01, 2024213.55213.55213.55213.55199.12-
Feb 29, 2024213.55213.55213.55213.55199.12-
Feb 28, 2024213.55213.55213.55213.55199.12-
Feb 27, 2024213.55213.55213.55213.55199.12-
Feb 26, 2024213.55213.55213.55213.55199.12-
Feb 23, 2024213.55213.55213.55213.55199.12-
Feb 22, 2024213.55213.55213.55213.55199.12-
Feb 21, 2024213.55213.55213.55213.55199.12-
Feb 20, 2024213.55213.55213.55213.55199.12-
Feb 19, 2024213.55213.55213.55213.55199.12-
Feb 16, 2024213.55213.55213.55213.55199.12-
Feb 15, 2024213.55213.55213.55213.55199.12-
Feb 14, 2024213.55213.55213.55213.55199.12264
Feb 13, 2024213.90213.90213.90213.90199.44247
Feb 12, 2024212.40212.40212.40212.40198.04-
Feb 09, 2024212.40212.40212.40212.40198.04-
Feb 08, 2024212.40212.40212.40212.40198.04-
Feb 07, 2024212.40212.40212.40212.40198.04-
Feb 06, 2024212.40212.40212.40212.40198.04-
Feb 05, 2024212.40212.40212.40212.40198.04-
Feb 02, 2024212.40212.40212.40212.40198.04-
Feb 01, 2024212.40212.40212.40212.40198.04-
Jan 31, 2024212.40212.40212.40212.40198.04-
Jan 30, 2024212.40212.40212.40212.40198.04-
Jan 29, 2024212.40212.40212.40212.40198.04-
Jan 26, 2024212.40212.40212.40212.40198.04-
Jan 25, 2024212.40212.40212.40212.40198.0482
Jan 24, 2024198.80198.80198.80198.80185.36-
Jan 23, 2024198.80198.80198.80198.80185.36-
Jan 22, 2024198.80198.80198.80198.80185.36157
Jan 19, 2024207.60207.60207.60207.60193.57-
Jan 18, 2024207.60207.60207.60207.60193.57-
Jan 17, 2024207.60207.60207.60207.60193.57-
Jan 16, 2024207.60207.60207.60207.60193.57-
Jan 15, 2024207.60207.60207.60207.60193.57-
Jan 12, 2024207.60207.60207.60207.60193.571
Jan 11, 2024205.00205.00205.00205.00191.14-
Jan 10, 2024205.00205.00205.00205.00191.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...