Swedbank AB (publ) (BIT:1SWED)
Italy
· Delayed Price · Currency is EUR 24.81
0.00 (0.00%)
At close: Sep 24, 2025
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.24% | - |
| Sep 25, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.48% | - |
| Sep 24, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.76% | - |
| Sep 23, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.16% | - |
| Sep 22, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.64% | - |
| Sep 19, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.43% | - |
| Sep 18, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.84% | - |
| Sep 17, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.36% | - |
| Sep 16, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.32% | - |
| Sep 15, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.16% | - |
| Sep 12, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.28% | - |
| Sep 11, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.73% | - |
| Sep 10, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.72% | - |
| Sep 9, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.65% | - |
| Sep 8, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 2.15% | - |
| Sep 5, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.25% | - |
| Sep 4, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.17% | - |
| Sep 3, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.35% | - |
| Sep 2, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.28% | - |
| Sep 1, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.50% | - |
| Aug 29, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.31% | - |
| Aug 28, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.54% | - |
| Aug 27, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.66% | - |
| Aug 26, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.73% | - |
| Aug 25, 2025 | 24.80 | 24.80 | 24.80 | 24.81 | 24.81 | 1.14% | 62 |
| Aug 22, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.45% | - |
| Aug 21, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.78% | - |
| Aug 20, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.06% | - |
| Aug 19, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - | - |
| Aug 18, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - | - |
| Aug 14, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.86% | - |
| Aug 13, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.91% | - |
| Aug 12, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.08% | - |
| Aug 11, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.09% | - |
| Aug 8, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.80% | - |
| Aug 7, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.38% | - |
| Aug 6, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.04% | - |
| Aug 5, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.86% | - |
| Aug 4, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Aug 1, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.49% | - |
| Jul 31, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.03% | - |
| Jul 30, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.43% | - |
| Jul 29, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.64% | - |
| Jul 28, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.53% | - |
| Jul 25, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.82% | - |
| Jul 24, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.27% | - |
| Jul 23, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.88% | - |
| Jul 22, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 2.14% | - |
| Jul 21, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.37% | - |
| Jul 18, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.59% | - |