Swedbank AB (publ) (STO:SWED.A)
Sweden
· Delayed Price · Currency is SEK 281.80
+5.10 (1.84%)
Sep 26, 2025, 5:29 PM CET
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 278.60 | 282.60 | 278.50 | 281.80 | 281.80 | 1.84% | 1,316,730 |
| Sep 25, 2025 | 277.20 | 277.50 | 274.40 | 276.70 | 276.70 | -0.29% | 1,067,607 |
| Sep 24, 2025 | 279.30 | 280.00 | 277.20 | 277.50 | 277.50 | -0.64% | 978,963 |
| Sep 23, 2025 | 277.50 | 280.10 | 274.00 | 279.30 | 279.30 | 1.01% | 1,368,151 |
| Sep 22, 2025 | 277.60 | 277.60 | 275.40 | 276.50 | 276.50 | -0.65% | 1,150,844 |
| Sep 19, 2025 | 274.50 | 279.60 | 273.40 | 278.30 | 278.30 | 1.57% | 2,364,744 |
| Sep 18, 2025 | 276.40 | 278.90 | 273.20 | 274.00 | 274.00 | -0.62% | 1,053,519 |
| Sep 17, 2025 | 274.00 | 276.20 | 273.40 | 275.70 | 275.70 | 0.84% | 1,230,536 |
| Sep 16, 2025 | 276.40 | 276.80 | 273.10 | 273.40 | 273.40 | -0.91% | 1,232,881 |
| Sep 15, 2025 | 275.20 | 278.20 | 275.10 | 275.90 | 275.90 | 0.51% | 1,320,374 |
| Sep 12, 2025 | 271.60 | 274.50 | 271.00 | 274.50 | 274.50 | 1.22% | 1,140,489 |
| Sep 11, 2025 | 272.00 | 273.40 | 271.10 | 271.20 | 271.20 | -0.22% | 1,204,853 |
| Sep 10, 2025 | 270.20 | 273.60 | 269.20 | 271.80 | 271.80 | 0.67% | 1,066,555 |
| Sep 9, 2025 | 271.00 | 273.80 | 267.90 | 270.00 | 270.00 | -0.15% | 978,504 |
| Sep 8, 2025 | 271.90 | 273.40 | 270.20 | 270.40 | 270.40 | 1.96% | 2,051,578 |
| Sep 5, 2025 | 267.20 | 268.10 | 265.20 | 265.20 | 265.20 | -0.41% | 776,744 |
| Sep 4, 2025 | 265.70 | 267.20 | 264.20 | 266.30 | 266.30 | 0.49% | 784,854 |
| Sep 3, 2025 | 265.20 | 266.80 | 263.40 | 265.00 | 265.00 | -0.04% | 1,105,408 |
| Sep 2, 2025 | 269.00 | 269.70 | 265.10 | 265.10 | 265.10 | -1.34% | 1,025,516 |
| Sep 1, 2025 | 267.00 | 270.60 | 266.70 | 268.70 | 268.70 | 0.94% | 970,802 |
| Aug 29, 2025 | 265.50 | 266.80 | 262.90 | 266.20 | 266.20 | -0.08% | 1,674,316 |
| Aug 28, 2025 | 269.80 | 270.80 | 266.00 | 266.40 | 266.40 | -0.71% | 1,313,530 |
| Aug 27, 2025 | 273.30 | 273.60 | 267.80 | 268.30 | 268.30 | -1.65% | 1,652,795 |
| Aug 26, 2025 | 273.40 | 273.70 | 271.20 | 272.80 | 272.80 | -0.98% | 1,897,277 |
| Aug 25, 2025 | 276.50 | 277.60 | 275.00 | 275.50 | 275.50 | -0.61% | 1,008,319 |
| Aug 22, 2025 | 274.90 | 277.70 | 273.90 | 277.20 | 277.20 | 0.69% | 1,266,621 |
| Aug 21, 2025 | 273.00 | 275.40 | 272.30 | 275.30 | 275.30 | 0.77% | 1,107,140 |
| Aug 20, 2025 | 270.90 | 273.20 | 270.60 | 273.20 | 273.20 | 0.70% | 817,731 |
| Aug 19, 2025 | 272.30 | 273.80 | 271.30 | 271.30 | 271.30 | 0.07% | 1,094,422 |
| Aug 18, 2025 | 274.30 | 274.70 | 270.00 | 271.10 | 271.10 | -1.24% | 1,303,095 |
| Aug 15, 2025 | 277.00 | 277.70 | 274.10 | 274.50 | 274.50 | -0.18% | 1,397,691 |
| Aug 14, 2025 | 272.40 | 275.10 | 272.30 | 275.00 | 275.00 | 1.14% | 1,264,642 |
| Aug 13, 2025 | 270.30 | 272.50 | 270.00 | 271.90 | 271.90 | 0.63% | 1,242,021 |
| Aug 12, 2025 | 268.70 | 270.60 | 268.20 | 270.20 | 270.20 | 0.82% | 1,033,335 |
| Aug 11, 2025 | 268.00 | 269.50 | 267.10 | 268.00 | 268.00 | 0.22% | 728,942 |
| Aug 8, 2025 | 265.60 | 267.90 | 265.40 | 267.40 | 267.40 | 0.64% | 800,881 |
| Aug 7, 2025 | 264.00 | 266.30 | 263.90 | 265.70 | 265.70 | 0.91% | 958,593 |
| Aug 6, 2025 | 263.00 | 264.60 | 262.80 | 263.30 | 263.30 | 0.77% | 1,177,522 |
| Aug 5, 2025 | 263.80 | 263.80 | 260.50 | 261.30 | 261.30 | -0.50% | 1,120,972 |
| Aug 4, 2025 | 259.30 | 262.80 | 259.20 | 262.60 | 262.60 | 2.10% | 1,439,455 |
| Aug 1, 2025 | 259.80 | 260.00 | 255.20 | 257.20 | 257.20 | -1.49% | 1,910,682 |
| Jul 31, 2025 | 262.80 | 263.10 | 261.10 | 261.10 | 261.10 | -0.19% | 1,402,547 |
| Jul 30, 2025 | 259.70 | 262.50 | 258.60 | 261.60 | 261.60 | 0.23% | 1,234,225 |
| Jul 29, 2025 | 256.80 | 261.00 | 256.80 | 261.00 | 261.00 | 1.75% | 922,998 |
| Jul 28, 2025 | 258.50 | 260.20 | 256.30 | 256.50 | 256.50 | -0.23% | 1,350,009 |
| Jul 25, 2025 | 256.90 | 259.20 | 256.20 | 257.10 | 257.10 | -0.19% | 1,079,096 |
| Jul 24, 2025 | 258.20 | 258.90 | 256.70 | 257.60 | 257.60 | 0.63% | 1,325,830 |
| Jul 23, 2025 | 254.50 | 256.30 | 252.90 | 256.00 | 256.00 | 1.67% | 1,792,508 |
| Jul 22, 2025 | 250.30 | 252.60 | 250.00 | 251.80 | 251.80 | 0.48% | 995,711 |
| Jul 21, 2025 | 248.00 | 250.60 | 246.10 | 250.60 | 250.60 | 0.85% | 1,103,427 |