Swedbank AB Class A SWED_A
OMXSTO · Sweden · Finance
SEK 400.00-7.50 (-1.84%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 407.50 | -1.09% | SEK 413.00 | SEK 415.00 | SEK 407.50 | 1.84M |
| 2026-09-29 | SEK 412.00 | +0.24% | SEK 411.80 | SEK 415.90 | SEK 411.80 | 1.65M |
| 2026-09-28 | SEK 411.00 | +0.07% | SEK 413.70 | SEK 416.00 | SEK 407.80 | 2.37M |
| 2026-09-25 | SEK 410.70 | +0.93% | SEK 410.80 | SEK 413.90 | SEK 408.90 | 1.91M |
| 2026-09-24 | SEK 406.90 | -0.44% | SEK 407.60 | SEK 409.30 | SEK 405.10 | 1.39M |
| 2026-09-23 | SEK 408.70 | -0.54% | SEK 412.40 | SEK 413.70 | SEK 404.40 | 1.36M |
| 2026-09-22 | SEK 410.90 | -0.46% | SEK 414.40 | SEK 416.10 | SEK 410.40 | 1.58M |
| 2026-09-21 | SEK 412.80 | +2.58% | SEK 405.30 | SEK 414.00 | SEK 404.70 | 2.21M |
| 2026-09-18 | SEK 402.40 | -1.08% | SEK 407.70 | SEK 407.70 | SEK 399.90 | 3.66M |
| 2026-09-17 | SEK 406.80 | +2.55% | SEK 398.00 | SEK 408.20 | SEK 397.90 | 2.41M |
| 2026-09-16 | SEK 396.70 | +1.35% | SEK 392.50 | SEK 396.90 | SEK 392.50 | 1.94M |
| 2026-09-15 | SEK 391.40 | -0.15% | SEK 391.50 | SEK 394.50 | SEK 386.70 | 1.83M |
| 2026-09-14 | SEK 392.00 | +1.21% | SEK 387.20 | SEK 397.90 | SEK 386.90 | 2.60M |
| 2026-09-11 | SEK 387.30 | +0.73% | SEK 386.40 | SEK 391.20 | SEK 386.00 | 1.74M |
| 2026-09-10 | SEK 384.50 | +0.60% | SEK 382.80 | SEK 386.30 | SEK 382.20 | 1.52M |
| 2026-09-09 | SEK 382.20 | -0.88% | SEK 383.20 | SEK 383.95 | SEK 379.40 | 1.49M |
| 2026-09-08 | SEK 385.60 | -0.72% | SEK 388.00 | SEK 388.60 | SEK 382.60 | 1.34M |
| 2026-09-07 | SEK 388.40 | +0.65% | SEK 385.90 | SEK 389.00 | SEK 384.10 | 873.48K |
| 2026-09-04 | SEK 385.90 | +0.92% | SEK 382.20 | SEK 386.70 | SEK 381.40 | 1.14M |
| 2026-09-03 | SEK 382.40 | +1.14% | SEK 378.20 | SEK 382.60 | SEK 377.10 | 1.18M |
| 2026-09-02 | SEK 378.10 | -0.05% | SEK 379.30 | SEK 382.30 | SEK 375.90 | 1.41M |
| 2026-09-01 | SEK 378.30 | +0.56% | SEK 378.00 | SEK 381.60 | SEK 375.70 | 1.76M |
| 2026-08-31 | SEK 376.20 | +0.03% | SEK 376.10 | SEK 379.50 | SEK 375.70 | 1.50M |
| 2026-08-28 | SEK 376.10 | +0.78% | SEK 376.00 | SEK 376.40 | SEK 372.80 | 1.28M |
| 2026-08-27 | SEK 373.20 | -0.24% | SEK 374.30 | SEK 375.60 | SEK 371.10 | 1.82M |
| 2026-08-26 | SEK 374.10 | +1.38% | SEK 370.10 | SEK 375.00 | SEK 369.90 | 1.38M |
| 2026-08-25 | SEK 369.00 | +0.22% | SEK 369.00 | SEK 372.60 | SEK 369.00 | 1.92M |
| 2026-08-24 | SEK 368.20 | -1.45% | SEK 373.60 | SEK 373.70 | SEK 366.20 | 2.06M |
| 2026-08-21 | SEK 373.60 | +0.30% | SEK 373.30 | SEK 376.00 | SEK 372.70 | 1.53M |
| 2026-08-20 | SEK 372.50 | +0.08% | SEK 372.00 | SEK 373.90 | SEK 371.20 | 1.24M |
| 2026-08-19 | SEK 372.20 | -1.56% | SEK 378.10 | SEK 379.20 | SEK 371.50 | 1.29M |
| 2026-08-18 | SEK 378.10 | -0.37% | SEK 379.00 | SEK 379.70 | SEK 377.20 | 775.46K |
| 2026-08-17 | SEK 379.50 | -0.26% | SEK 379.90 | SEK 381.50 | SEK 378.30 | 1.24M |
| 2026-08-14 | SEK 380.50 | +0.08% | SEK 381.00 | SEK 381.00 | SEK 377.20 | 1.04M |
| 2026-08-13 | SEK 380.20 | +0.32% | SEK 380.00 | SEK 384.60 | SEK 379.80 | 1.21M |
| 2026-08-12 | SEK 379.00 | +0.40% | SEK 378.20 | SEK 379.60 | SEK 375.20 | 1.03M |
| 2026-08-11 | SEK 377.50 | -0.37% | SEK 378.90 | SEK 379.70 | SEK 375.30 | 1.26M |
| 2026-08-10 | SEK 378.90 | -1.43% | SEK 384.10 | SEK 384.50 | SEK 377.80 | 1.64M |
| 2026-08-07 | SEK 384.40 | -1.00% | SEK 386.80 | SEK 388.50 | SEK 383.70 | 1.30M |
| 2026-08-06 | SEK 388.30 | +0.91% | SEK 385.60 | SEK 390.50 | SEK 384.90 | 1.09M |
| 2026-08-05 | SEK 384.80 | -0.93% | SEK 388.50 | SEK 389.10 | SEK 382.10 | 1.49M |
| 2026-08-04 | SEK 388.40 | +1.17% | SEK 385.00 | SEK 388.60 | SEK 384.50 | 1.09M |
| 2026-08-03 | SEK 383.90 | +0.76% | SEK 381.40 | SEK 384.60 | SEK 379.70 | 1.31M |
| 2026-07-31 | SEK 381.00 | +0.55% | SEK 379.50 | SEK 383.50 | SEK 379.50 | 1.56M |
| 2026-07-30 | SEK 378.90 | +1.20% | SEK 374.60 | SEK 380.00 | SEK 374.00 | 1.54M |
| 2026-07-29 | SEK 374.40 | +0.46% | SEK 374.00 | SEK 375.30 | SEK 371.80 | 1.07M |
| 2026-07-28 | SEK 372.70 | -0.29% | SEK 375.00 | SEK 375.60 | SEK 371.30 | 1.11M |
| 2026-07-27 | SEK 373.80 | +0.75% | SEK 372.30 | SEK 375.90 | SEK 372.20 | 1.08M |
| 2026-07-24 | SEK 371.00 | +1.26% | SEK 366.50 | SEK 371.00 | SEK 366.20 | 1.57M |
| 2026-07-23 | SEK 366.40 | -0.92% | SEK 370.40 | SEK 370.40 | SEK 365.70 | 1.35M |
| 2026-07-22 | SEK 369.80 | +0.68% | SEK 367.30 | SEK 371.60 | SEK 367.00 | 1.57M |
| 2026-07-21 | SEK 367.30 | +1.32% | SEK 365.50 | SEK 368.00 | SEK 364.40 | 1.35M |
| 2026-07-20 | SEK 362.50 | +0.81% | SEK 359.80 | SEK 364.00 | SEK 359.20 | 1.37M |
| 2026-07-17 | SEK 359.60 | -2.99% | SEK 357.70 | SEK 362.50 | SEK 350.10 | 3.54M |
| 2026-07-16 | SEK 370.70 | +1.17% | SEK 367.10 | SEK 374.40 | SEK 363.60 | 3.14M |
| 2026-07-15 | SEK 366.40 | -0.05% | SEK 365.70 | SEK 369.50 | SEK 363.60 | 1.68M |
| 2026-07-14 | SEK 366.60 | +1.21% | SEK 361.50 | SEK 366.60 | SEK 358.20 | 1.43M |
| 2026-07-13 | SEK 362.20 | -0.49% | SEK 363.00 | SEK 364.20 | SEK 360.40 | 1.67M |
| 2026-07-10 | SEK 364.00 | -1.27% | SEK 368.50 | SEK 368.60 | SEK 363.60 | 1.13M |
| 2026-07-09 | SEK 368.70 | +1.49% | SEK 365.50 | SEK 369.20 | SEK 365.50 | 1.37M |
| 2026-07-08 | SEK 363.30 | -1.44% | SEK 367.80 | SEK 367.90 | SEK 363.30 | 1.31M |
| 2026-07-07 | SEK 368.60 | +0.33% | SEK 366.60 | SEK 370.60 | SEK 366.50 | 1.20M |
| 2026-07-06 | SEK 367.40 | +0.33% | SEK 366.50 | SEK 367.60 | SEK 365.00 | 970.18K |
| 2026-07-03 | SEK 366.20 | +0.77% | SEK 363.70 | SEK 366.70 | SEK 361.60 | 1.32M |
| 2026-07-02 | SEK 363.40 | +1.54% | SEK 357.80 | SEK 364.60 | SEK 357.50 | 1.49M |
| 2026-07-01 | SEK 357.90 | -1.13% | SEK 362.10 | SEK 363.50 | SEK 357.20 | 1.09M |
| 2026-06-30 | SEK 362.00 | +0.95% | SEK 359.10 | SEK 362.90 | SEK 357.40 | 1.92M |
| 2026-06-29 | SEK 358.60 | -0.08% | SEK 358.90 | SEK 360.00 | SEK 357.30 | 832.71K |
| 2026-06-26 | SEK 358.90 | +0.67% | SEK 356.00 | SEK 360.00 | SEK 355.70 | 1.51M |
| 2026-06-25 | SEK 356.50 | +0.99% | SEK 353.00 | SEK 357.50 | SEK 353.00 | 2.03M |
| 2026-06-24 | SEK 353.00 | -0.98% | SEK 355.50 | SEK 356.00 | SEK 353.00 | 1.84M |
| 2026-06-23 | SEK 356.50 | -1.11% | SEK 359.70 | SEK 360.20 | SEK 356.50 | 1.85M |
| 2026-06-22 | SEK 360.50 | +1.38% | SEK 359.50 | SEK 361.30 | SEK 355.90 | 2.00M |
| 2026-06-18 | SEK 355.60 | +0.82% | SEK 354.60 | SEK 359.30 | SEK 354.00 | 4.35M |
| 2026-06-17 | SEK 352.70 | +1.32% | SEK 347.40 | SEK 353.30 | SEK 344.10 | 2.46M |
| 2026-06-16 | SEK 348.10 | +0.67% | SEK 348.00 | SEK 349.00 | SEK 345.80 | 2.94M |
| 2026-06-15 | SEK 345.80 | -0.60% | SEK 351.00 | SEK 353.40 | SEK 342.60 | 3.44M |
| 2026-06-12 | SEK 347.90 | +2.29% | SEK 345.20 | SEK 348.90 | SEK 345.00 | 2.05M |
| 2026-06-11 | SEK 340.10 | +0.80% | SEK 336.90 | SEK 341.40 | SEK 336.60 | 882.84K |
| 2026-06-10 | SEK 337.40 | +0.99% | SEK 335.10 | SEK 339.40 | SEK 333.20 | 1.17M |
| 2026-06-09 | SEK 334.10 | -0.27% | SEK 335.50 | SEK 339.00 | SEK 334.10 | 1.38M |
| 2026-06-08 | SEK 335.00 | -0.33% | SEK 334.20 | SEK 338.40 | SEK 331.60 | 1.90M |
| 2026-06-05 | SEK 336.10 | +0.45% | SEK 335.90 | SEK 337.60 | SEK 333.70 | 1.60M |
| 2026-06-04 | SEK 334.60 | +0.51% | SEK 333.00 | SEK 335.70 | SEK 332.70 | 975.85K |
| 2026-06-03 | SEK 332.90 | -0.48% | SEK 334.00 | SEK 335.40 | SEK 331.80 | 1.35M |
| 2026-06-02 | SEK 334.50 | -1.15% | SEK 340.00 | SEK 341.20 | SEK 332.80 | 1.80M |
| 2026-06-01 | SEK 338.40 | -0.88% | SEK 340.30 | SEK 340.90 | SEK 334.60 | 1.60M |
| 2026-05-29 | SEK 341.40 | +1.01% | SEK 340.00 | SEK 341.90 | SEK 338.10 | 2.89M |
| 2026-05-28 | SEK 338.00 | -1.17% | SEK 339.90 | SEK 342.00 | SEK 337.40 | 1.65M |
| 2026-05-27 | SEK 342.00 | -0.38% | SEK 343.60 | SEK 344.40 | SEK 340.70 | 1.56M |