Swedbank AB (publ) (SWED-A.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 213.00 | 217.40 | 212.40 | 217.40 | 217.40 | 2,004,968 |
| May 03, 2024 | 209.90 | 212.20 | 209.80 | 212.10 | 212.10 | 1,778,635 |
| May 02, 2024 | 212.30 | 212.40 | 208.30 | 209.20 | 209.20 | 2,573,535 |
| Apr 30, 2024 | 212.10 | 212.70 | 210.40 | 212.40 | 212.40 | 1,439,822 |
| Apr 29, 2024 | 210.30 | 211.90 | 209.20 | 211.90 | 211.90 | 2,002,840 |
| Apr 26, 2024 | 210.90 | 210.90 | 208.50 | 209.40 | 209.40 | 1,748,646 |
| Apr 25, 2024 | 210.70 | 213.30 | 206.80 | 210.00 | 210.00 | 4,047,888 |
| Apr 24, 2024 | 210.00 | 212.70 | 206.60 | 208.00 | 208.00 | 6,440,888 |
| Apr 23, 2024 | 216.70 | 220.90 | 215.90 | 219.20 | 219.20 | 2,189,022 |
| Apr 22, 2024 | 215.00 | 216.80 | 213.50 | 216.10 | 216.10 | 1,748,756 |
| Apr 19, 2024 | 211.80 | 214.90 | 211.10 | 214.80 | 214.80 | 1,706,273 |
| Apr 18, 2024 | 212.30 | 213.30 | 210.40 | 213.10 | 213.10 | 2,849,444 |
| Apr 17, 2024 | 210.30 | 213.40 | 210.10 | 211.40 | 211.40 | 2,267,614 |
| Apr 16, 2024 | 211.80 | 212.10 | 208.90 | 209.30 | 209.30 | 3,034,656 |
| Apr 15, 2024 | 216.60 | 218.00 | 214.70 | 214.90 | 214.90 | 1,763,175 |
| Apr 12, 2024 | 217.50 | 219.60 | 215.50 | 215.50 | 215.50 | 2,125,585 |
| Apr 11, 2024 | 221.00 | 221.50 | 215.00 | 216.50 | 216.50 | 2,394,296 |
| Apr 10, 2024 | 218.80 | 222.80 | 218.80 | 221.30 | 221.30 | 2,346,155 |
| Apr 09, 2024 | 222.30 | 222.70 | 218.40 | 218.40 | 218.40 | 2,141,161 |
| Apr 08, 2024 | 217.50 | 222.30 | 217.50 | 222.30 | 222.30 | 2,990,486 |
| Apr 05, 2024 | 212.40 | 218.70 | 211.70 | 217.40 | 217.40 | 3,244,370 |
| Apr 04, 2024 | 214.70 | 215.70 | 212.20 | 214.40 | 214.40 | 2,576,802 |
| Apr 03, 2024 | 213.40 | 216.90 | 213.40 | 214.70 | 214.70 | 2,930,236 |
| Apr 02, 2024 | 213.30 | 214.80 | 212.30 | 213.30 | 213.30 | 3,455,064 |
| Mar 28, 2024 | 211.50 | 212.80 | 209.30 | 212.30 | 212.30 | 2,331,181 |
| Mar 27, 2024 | 217.20 | 218.90 | 209.70 | 210.30 | 210.30 | 8,811,733 |
| Mar 27, 2024 | 15.15 Dividend | |||||
| Mar 26, 2024 | 226.60 | 232.90 | 226.40 | 232.40 | 217.25 | 4,620,121 |
| Mar 25, 2024 | 224.50 | 227.40 | 224.40 | 226.60 | 211.83 | 2,588,988 |
| Mar 22, 2024 | 230.30 | 231.50 | 223.80 | 224.00 | 209.40 | 4,725,123 |
| Mar 21, 2024 | 227.40 | 230.40 | 225.60 | 230.30 | 215.29 | 3,337,347 |
| Mar 20, 2024 | 227.00 | 227.00 | 224.50 | 226.50 | 211.73 | 1,855,597 |
| Mar 19, 2024 | 225.50 | 227.30 | 224.10 | 227.00 | 212.20 | 2,694,923 |
| Mar 18, 2024 | 228.90 | 229.30 | 224.50 | 225.00 | 210.33 | 2,446,097 |
| Mar 15, 2024 | 231.50 | 232.90 | 226.60 | 228.40 | 213.51 | 4,594,511 |
| Mar 14, 2024 | 232.90 | 233.70 | 231.60 | 231.80 | 216.69 | 2,460,282 |
| Mar 13, 2024 | 232.50 | 233.20 | 230.60 | 232.80 | 217.62 | 2,694,356 |
| Mar 12, 2024 | 229.20 | 232.60 | 228.50 | 232.40 | 217.25 | 2,071,539 |
| Mar 11, 2024 | 230.50 | 230.50 | 228.20 | 228.50 | 213.60 | 2,227,156 |
| Mar 08, 2024 | 231.10 | 233.80 | 230.70 | 231.10 | 216.03 | 1,999,784 |
| Mar 07, 2024 | 229.10 | 231.30 | 228.30 | 231.20 | 216.13 | 2,591,251 |
| Mar 06, 2024 | 230.30 | 232.40 | 229.50 | 229.70 | 214.73 | 2,008,296 |
| Mar 05, 2024 | 229.00 | 230.80 | 227.50 | 230.30 | 215.29 | 2,116,580 |
| Mar 04, 2024 | 229.10 | 229.70 | 227.70 | 229.20 | 214.26 | 1,398,396 |
| Mar 01, 2024 | 228.90 | 231.40 | 228.00 | 229.10 | 214.17 | 2,383,619 |
| Feb 29, 2024 | 224.40 | 228.60 | 221.10 | 227.40 | 212.58 | 5,265,249 |
| Feb 28, 2024 | 222.30 | 226.50 | 222.30 | 224.30 | 209.68 | 2,351,754 |
| Feb 27, 2024 | 222.00 | 222.60 | 220.80 | 222.30 | 207.81 | 1,694,816 |
| Feb 26, 2024 | 221.40 | 222.30 | 220.80 | 222.10 | 207.62 | 1,421,458 |
| Feb 23, 2024 | 222.40 | 222.70 | 218.30 | 221.40 | 206.97 | 2,770,752 |
| Feb 22, 2024 | 219.10 | 223.70 | 218.70 | 222.70 | 208.18 | 2,965,766 |
| Feb 21, 2024 | 218.00 | 219.40 | 217.10 | 218.20 | 203.98 | 1,776,836 |
| Feb 20, 2024 | 218.00 | 218.80 | 217.20 | 218.00 | 203.79 | 1,552,123 |
| Feb 19, 2024 | 218.50 | 220.80 | 218.00 | 218.40 | 204.16 | 1,825,185 |
| Feb 16, 2024 | 216.90 | 218.80 | 216.70 | 217.90 | 203.70 | 2,076,780 |
| Feb 15, 2024 | 213.20 | 216.60 | 212.70 | 216.00 | 201.92 | 2,742,311 |
| Feb 14, 2024 | 213.40 | 214.40 | 212.40 | 213.90 | 199.96 | 1,528,835 |
| Feb 13, 2024 | 214.00 | 215.40 | 212.70 | 213.40 | 199.49 | 2,806,544 |
| Feb 12, 2024 | 209.50 | 214.40 | 209.50 | 214.20 | 200.24 | 2,310,107 |
| Feb 09, 2024 | 210.40 | 210.90 | 208.40 | 209.10 | 195.47 | 2,052,274 |
| Feb 08, 2024 | 213.10 | 214.80 | 210.30 | 210.30 | 196.59 | 2,552,186 |
| Feb 07, 2024 | 211.40 | 216.20 | 211.40 | 212.70 | 198.83 | 3,035,149 |
| Feb 06, 2024 | 213.70 | 213.70 | 211.10 | 211.30 | 197.53 | 2,492,204 |
| Feb 05, 2024 | 214.50 | 216.70 | 211.80 | 212.10 | 198.27 | 2,860,219 |
| Feb 02, 2024 | 213.60 | 215.70 | 212.30 | 213.80 | 199.86 | 1,738,399 |
| Feb 01, 2024 | 212.80 | 214.50 | 210.50 | 211.80 | 197.99 | 2,104,534 |
| Jan 31, 2024 | 215.90 | 216.60 | 212.60 | 212.80 | 198.93 | 2,829,864 |
| Jan 30, 2024 | 213.60 | 215.90 | 213.10 | 215.00 | 200.98 | 2,226,872 |
| Jan 29, 2024 | 212.50 | 214.90 | 211.60 | 213.00 | 199.11 | 2,295,392 |
| Jan 26, 2024 | 213.30 | 214.90 | 211.00 | 212.30 | 198.46 | 2,851,413 |
| Jan 25, 2024 | 202.10 | 213.40 | 201.60 | 212.60 | 198.74 | 6,747,789 |
| Jan 24, 2024 | 197.00 | 202.80 | 195.75 | 201.70 | 188.55 | 6,764,360 |
| Jan 23, 2024 | 200.70 | 200.90 | 198.70 | 200.30 | 187.24 | 2,620,428 |
| Jan 22, 2024 | 198.70 | 200.40 | 197.95 | 199.80 | 186.78 | 2,109,715 |
| Jan 19, 2024 | 199.35 | 200.30 | 196.40 | 196.95 | 184.11 | 2,328,907 |
| Jan 18, 2024 | 198.75 | 199.65 | 196.75 | 198.60 | 185.65 | 2,681,677 |
| Jan 17, 2024 | 197.30 | 198.95 | 195.35 | 198.50 | 185.56 | 2,618,174 |
| Jan 16, 2024 | 206.30 | 206.30 | 198.55 | 198.55 | 185.61 | 4,402,847 |
| Jan 15, 2024 | 208.70 | 209.10 | 206.20 | 206.90 | 193.41 | 855,307 |
| Jan 12, 2024 | 206.00 | 208.40 | 206.00 | 207.60 | 194.07 | 1,872,484 |
| Jan 11, 2024 | 206.70 | 208.00 | 205.50 | 206.00 | 192.57 | 1,643,908 |
| Jan 10, 2024 | 205.00 | 206.40 | 203.50 | 206.00 | 192.57 | 1,264,543 |
| Jan 09, 2024 | 206.90 | 207.20 | 203.30 | 205.30 | 191.92 | 1,906,723 |
| Jan 08, 2024 | 206.10 | 208.00 | 206.00 | 206.90 | 193.41 | 1,767,571 |
| Jan 05, 2024 | 206.50 | 207.40 | 205.20 | 205.50 | 192.10 | 920,238 |
| Jan 04, 2024 | 202.40 | 207.70 | 202.40 | 207.20 | 193.69 | 2,190,650 |
| Jan 03, 2024 | 205.70 | 205.80 | 201.60 | 202.30 | 189.11 | 1,861,324 |
| Jan 02, 2024 | 203.00 | 205.50 | 202.90 | 204.20 | 190.89 | 1,723,851 |
| Dec 29, 2023 | 202.00 | 203.50 | 201.90 | 203.30 | 190.05 | 1,501,650 |
| Dec 28, 2023 | 202.00 | 202.50 | 201.10 | 201.70 | 188.55 | 1,087,615 |
| Dec 27, 2023 | 199.30 | 201.90 | 198.90 | 201.90 | 188.74 | 1,528,946 |
| Dec 22, 2023 | 197.25 | 200.00 | 196.80 | 199.35 | 186.35 | 1,698,965 |
| Dec 21, 2023 | 197.00 | 197.70 | 195.25 | 197.25 | 184.39 | 1,925,201 |
| Dec 20, 2023 | 200.90 | 202.70 | 195.90 | 197.70 | 184.81 | 5,058,246 |
| Dec 19, 2023 | 202.90 | 202.90 | 200.20 | 200.40 | 187.34 | 3,111,404 |
| Dec 18, 2023 | 203.40 | 205.30 | 202.40 | 203.10 | 189.86 | 2,391,474 |
| Dec 15, 2023 | 203.00 | 205.20 | 202.70 | 203.70 | 190.42 | 4,044,094 |
| Dec 14, 2023 | 203.20 | 204.10 | 200.80 | 202.00 | 188.83 | 3,763,571 |
| Dec 13, 2023 | 199.70 | 203.10 | 199.20 | 201.50 | 188.36 | 3,627,314 |
| Dec 12, 2023 | 200.70 | 202.70 | 199.70 | 199.70 | 186.68 | 1,896,069 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.