Swedbank AB (publ) (LON:0H6T)
London
· Delayed Price · Currency is GBP · Price in SEK 302.60
-1.75 (-0.57%)
At close: Dec 4, 2025
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 300.85 | 302.90 | 297.30 | 302.60 | 302.60 | -0.57% | 277,766 |
| Dec 3, 2025 | 306.95 | 307.20 | 303.10 | 304.35 | 304.35 | -0.68% | 51,679 |
| Dec 2, 2025 | 304.15 | 307.20 | 303.70 | 306.44 | 306.44 | 0.80% | 167,350 |
| Dec 1, 2025 | 300.20 | 304.00 | 300.10 | 304.00 | 304.00 | 1.23% | 280,261 |
| Nov 28, 2025 | 299.65 | 300.30 | 299.30 | 300.30 | 300.30 | 0.15% | 157,825 |
| Nov 27, 2025 | 299.00 | 300.00 | 298.00 | 299.85 | 299.85 | 1.74% | 193,824 |
| Nov 26, 2025 | 294.00 | 300.15 | 293.70 | 294.72 | 294.72 | 0.42% | 160,209 |
| Nov 25, 2025 | 290.30 | 293.90 | 290.00 | 293.50 | 293.50 | 0.96% | 1,024,902 |
| Nov 24, 2025 | 287.85 | 292.30 | 287.70 | 290.70 | 290.70 | 1.73% | 136,932 |
| Nov 21, 2025 | 285.10 | 288.00 | 283.20 | 285.77 | 285.77 | -0.51% | 342,980 |
| Nov 20, 2025 | 287.35 | 288.20 | 285.55 | 287.24 | 287.24 | 0.88% | 424,146 |
| Nov 19, 2025 | 284.40 | 285.30 | 282.60 | 284.74 | 284.74 | 0.09% | 241,263 |
| Nov 18, 2025 | 287.15 | 287.70 | 283.45 | 284.50 | 284.50 | -2.14% | 163,330 |
| Nov 17, 2025 | 292.70 | 292.55 | 290.30 | 290.73 | 290.73 | -0.02% | 520,395 |
| Nov 14, 2025 | 295.90 | 295.60 | 289.20 | 290.80 | 290.80 | -2.38% | 182,552 |
| Nov 13, 2025 | 299.20 | 299.40 | 297.20 | 297.89 | 297.89 | -0.07% | 331,239 |
| Nov 12, 2025 | 295.30 | 299.30 | 295.10 | 298.10 | 298.10 | 1.26% | 222,585 |
| Nov 11, 2025 | 292.95 | 295.50 | 293.00 | 294.41 | 294.41 | 1.08% | 151,373 |
| Nov 10, 2025 | 290.90 | 292.80 | 289.80 | 291.26 | 291.26 | 0.68% | 172,367 |
| Nov 7, 2025 | 293.95 | 294.50 | 288.10 | 289.31 | 289.31 | -1.39% | 149,782 |
| Nov 6, 2025 | 292.65 | 294.40 | 291.90 | 293.39 | 293.39 | 1.27% | 275,550 |
| Nov 5, 2025 | 291.55 | 292.00 | 289.00 | 289.70 | 289.70 | 0.81% | 258,198 |
| Nov 4, 2025 | 288.15 | 292.30 | 286.90 | 287.38 | 287.38 | -0.58% | 379,740 |
| Nov 3, 2025 | 288.90 | 290.40 | 287.50 | 289.06 | 289.06 | -0.13% | 79,090 |
| Oct 31, 2025 | 290.90 | 291.20 | 288.70 | 289.43 | 289.43 | -0.45% | 1,234,321 |
| Oct 30, 2025 | 290.35 | 291.50 | 289.40 | 290.75 | 290.75 | 0.31% | 288,159 |
| Oct 29, 2025 | 289.95 | 290.25 | 288.75 | 289.85 | 289.85 | 0.33% | 168,603 |
| Oct 28, 2025 | 288.40 | 289.80 | 288.10 | 288.90 | 288.90 | 0.85% | 235,216 |
| Oct 27, 2025 | 287.75 | 288.50 | 284.20 | 286.45 | 286.45 | 0.27% | 248,722 |
| Oct 24, 2025 | 289.45 | 289.00 | 284.25 | 285.68 | 285.68 | -0.34% | 90,601 |
| Oct 23, 2025 | 291.65 | 291.00 | 284.20 | 286.66 | 286.66 | -0.62% | 184,420 |
| Oct 22, 2025 | 286.95 | 289.60 | 286.80 | 288.44 | 288.44 | 0.46% | 154,508 |
| Oct 21, 2025 | 286.85 | 287.90 | 285.30 | 287.12 | 287.12 | 0.35% | 160,758 |
| Oct 20, 2025 | 286.35 | 287.10 | 284.50 | 286.12 | 286.12 | 0.73% | 488,232 |
| Oct 17, 2025 | 282.80 | 285.80 | 281.50 | 284.05 | 284.05 | -1.50% | 803,576 |
| Oct 16, 2025 | 289.35 | 291.90 | 284.80 | 288.39 | 288.39 | -0.03% | 916,598 |
| Oct 15, 2025 | 290.05 | 291.40 | 287.80 | 288.47 | 288.47 | -0.14% | 695,111 |
| Oct 14, 2025 | 286.65 | 289.30 | 286.20 | 288.88 | 288.88 | 0.22% | 163,022 |
| Oct 13, 2025 | 288.90 | 290.50 | 286.90 | 288.25 | 288.25 | -0.53% | 893,489 |
| Oct 10, 2025 | 285.75 | 292.00 | 285.70 | 289.80 | 289.80 | 1.32% | 314,514 |
| Oct 9, 2025 | 285.65 | 287.00 | 285.10 | 286.02 | 286.02 | 1.50% | 164,355 |
| Oct 8, 2025 | 285.95 | 288.00 | 279.30 | 281.80 | 281.80 | -1.62% | 644,999 |
| Oct 7, 2025 | 286.50 | 287.80 | 284.60 | 286.45 | 286.45 | -0.62% | 98,053 |
| Oct 6, 2025 | 283.45 | 289.90 | 282.40 | 288.22 | 288.22 | 1.53% | 225,605 |
| Oct 3, 2025 | 282.85 | 285.40 | 282.70 | 283.88 | 283.88 | -0.40% | 25,929 |
| Oct 2, 2025 | 286.05 | 286.80 | 281.60 | 285.02 | 285.02 | -0.15% | 75,765 |
| Oct 1, 2025 | 283.45 | 286.75 | 283.40 | 285.46 | 285.46 | 0.21% | 206,756 |
| Sep 30, 2025 | 283.65 | 285.70 | 282.60 | 284.85 | 284.85 | 0.54% | 780,536 |
| Sep 29, 2025 | 282.35 | 284.00 | 281.00 | 283.33 | 283.33 | 0.73% | 168,346 |
| Sep 26, 2025 | 278.40 | 282.40 | 278.30 | 281.27 | 281.27 | 1.62% | 645,594 |