Stockholm - Delayed Quote
SEK
Swedbank AB (publ) (SWED-A.ST)
388.50
-1.90
(-0.49%)
At close: October 30 at 12:59:42 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
391.30
394.60
389.90
390.40
390.40
1,141,704
Oct 28, 2026
387.90
391.50
387.70
391.30
391.30
1,006,604
Oct 27, 2026
380.60
388.00
379.20
387.70
387.70
1,296,216
Oct 26, 2026
381.10
383.70
379.40
381.70
381.70
2,185,654
Oct 23, 2026
380.30
381.80
373.30
379.00
379.00
2,717,214
Oct 22, 2026
382.00
387.50
377.00
380.30
380.30
4,227,676
Oct 21, 2026
399.50
400.50
393.80
394.50
394.50
2,975,520
Oct 20, 2026
397.50
400.90
394.60
399.00
399.00
1,901,258
Oct 19, 2026
401.40
401.40
395.80
398.20
398.20
1,378,760
Oct 16, 2026
398.10
402.50
397.30
402.50
402.50
2,502,325
Oct 15, 2026
405.50
405.50
395.70
396.80
396.80
2,884,617
Oct 14, 2026
408.10
408.40
404.50
407.50
407.50
2,032,065
Oct 13, 2026
407.70
410.50
406.10
408.50
408.50
1,358,384
Oct 12, 2026
405.00
407.80
404.50
405.20
405.20
1,339,624
Oct 9, 2026
401.20
404.10
400.20
403.10
403.10
2,029,957
Oct 8, 2026
398.10
400.30
394.30
396.70
396.70
1,849,597
Oct 7, 2026
409.20
411.40
400.00
400.00
400.00
1,777,158
Oct 6, 2026
409.40
413.50
408.30
409.50
409.50
1,531,855
Oct 5, 2026
409.00
409.50
402.90
406.50
406.50
1,540,847
Oct 2, 2026
401.00
405.50
398.60
404.20
404.20
1,759,771
Oct 1, 2026
406.00
406.80
398.30
400.00
400.00
2,384,146
Sep 30, 2026
413.00
415.00
407.50
407.50
407.50
1,843,296
Sep 29, 2026
411.80
415.90
411.80
412.00
412.00
1,654,300
Sep 28, 2026
413.70
416.00
407.80
411.00
411.00
2,369,100
Sep 25, 2026
410.80
413.90
408.90
410.70
410.70
1,905,463
Sep 24, 2026
407.60
409.30
405.10
406.90
406.90
1,392,264
Sep 23, 2026
412.40
413.70
404.40
408.70
408.70
1,359,420
Sep 22, 2026
414.40
416.10
410.40
410.90
410.90
1,575,418
Sep 21, 2026
405.30
414.00
404.70
412.80
412.80
2,209,427
Sep 18, 2026
407.70
407.70
399.90
402.40
402.40
3,661,931
Sep 17, 2026
398.00
408.20
397.90
406.80
406.80
2,408,096
Sep 16, 2026
392.50
396.90
392.50
396.70
396.70
1,936,175
Sep 15, 2026
391.50
394.50
386.70
391.40
391.40
1,827,132
Sep 14, 2026
387.20
397.90
386.90
392.00
392.00
2,601,863
Sep 11, 2026
386.40
391.20
386.00
387.30
387.30
1,743,472
Sep 10, 2026
382.80
386.30
382.20
384.50
384.50
1,515,337
Sep 9, 2026
383.20
383.95
379.40
382.20
382.20
1,491,213
Sep 8, 2026
388.00
388.60
382.60
385.60
385.60
1,338,620
Sep 7, 2026
385.90
389.00
384.10
388.40
388.40
873,477
Sep 4, 2026
382.20
386.70
381.40
385.90
385.90
1,138,328
Sep 3, 2026
378.20
382.60
377.10
382.40
382.40
1,184,670
Sep 2, 2026
379.30
382.30
375.90
378.10
378.10
1,411,777
Sep 1, 2026
378.00
381.60
375.70
378.30
378.30
1,759,234
Aug 31, 2026
376.10
379.50
375.70
376.20
376.20
1,504,307
Aug 28, 2026
376.00
376.40
372.80
376.10
376.10
1,280,496
Aug 27, 2026
374.30
375.60
371.10
373.20
373.20
1,820,732
Aug 26, 2026
370.10
375.00
369.90
374.10
374.10
1,375,115
Aug 25, 2026
369.00
372.60
369.00
369.00
369.00
1,917,300
Aug 24, 2026
373.60
373.70
366.20
368.20
368.20
2,063,981
Aug 21, 2026
373.30
376.00
372.70
373.60
373.60
1,527,561
Aug 20, 2026
372.00
373.90
371.20
372.50
372.50
1,243,886
Aug 19, 2026
378.10
379.20
371.50
372.20
372.20
1,286,047
Aug 18, 2026
379.00
379.70
377.20
378.10
378.10
775,461
Aug 17, 2026
379.90
381.50
378.30
379.50
379.50
1,237,949
Aug 14, 2026
381.00
381.00
377.20
380.50
380.50
1,037,838
Aug 13, 2026
380.00
384.60
379.80
380.20
380.20
1,205,382
Aug 12, 2026
378.20
379.60
375.20
379.00
379.00
1,033,219
Aug 11, 2026
378.90
379.70
375.30
377.50
377.50
1,263,630
Aug 10, 2026
384.10
384.50
377.80
378.90
378.90
1,635,860
Aug 7, 2026
386.80
388.50
383.70
384.40
384.40
1,297,972
Aug 6, 2026
385.60
390.50
384.90
388.30
388.30
1,090,629
Aug 5, 2026
388.50
389.10
382.10
384.80
384.80
1,492,265
Aug 4, 2026
385.00
388.60
384.50
388.40
388.40
1,092,985
Aug 3, 2026
381.40
384.60
379.70
383.90
383.90
1,305,269
Jul 31, 2026
379.50
383.50
379.50
381.00
381.00
1,560,937
Jul 30, 2026
374.60
380.00
374.00
378.90
378.90
1,544,571
Jul 29, 2026
374.00
375.30
371.80
374.40
374.40
1,066,797
Jul 28, 2026
375.00
375.60
371.30
372.70
372.70
1,114,398
Jul 27, 2026
372.30
375.90
372.20
373.80
373.80
1,082,246
Jul 24, 2026
366.50
371.00
366.20
371.00
371.00
1,574,852
Jul 23, 2026
370.40
370.40
365.70
366.40
366.40
1,354,628
Jul 22, 2026
367.30
371.60
367.00
369.80
369.80
1,574,130
Jul 21, 2026
365.50
368.00
364.40
367.30
367.30
1,351,166
Jul 20, 2026
359.80
364.00
359.20
362.50
362.50
1,370,336
Jul 17, 2026
357.70
362.50
350.10
359.60
359.60
3,540,628
Jul 16, 2026
367.10
374.40
363.60
370.70
370.70
3,144,122
Jul 15, 2026
365.70
369.50
363.60
366.40
366.40
1,679,342
Jul 14, 2026
361.50
366.60
358.20
366.60
366.60
1,427,824
Jul 13, 2026
363.00
364.20
360.40
362.20
362.20
1,668,497
Jul 10, 2026
368.50
368.60
363.60
364.00
364.00
1,132,281
Jul 9, 2026
365.50
369.20
365.50
368.70
368.70
1,369,177
Jul 8, 2026
367.80
367.90
363.30
363.30
363.30
1,311,102
Jul 7, 2026
366.60
370.60
366.50
368.60
368.60
1,197,398
Jul 6, 2026
366.50
367.60
365.00
367.40
367.40
970,176
Jul 3, 2026
363.70
366.70
361.60
366.20
366.20
1,316,881
Jul 2, 2026
357.80
364.60
357.50
363.40
363.40
1,486,139
Jul 1, 2026
362.10
363.50
357.20
357.90
357.90
1,085,223
Jun 30, 2026
359.10
362.90
357.40
362.00
362.00
1,923,231
Jun 29, 2026
358.90
360.00
357.30
358.60
358.60
832,707
Jun 26, 2026
356.00
360.00
355.70
358.90
358.90
1,510,050
Jun 25, 2026
353.00
357.50
353.00
356.50
356.50
2,027,030
Jun 24, 2026
355.50
356.00
353.00
353.00
353.00
1,837,207
Jun 23, 2026
359.70
360.20
356.50
356.50
356.50
1,851,971
Jun 22, 2026
359.50
361.30
355.90
360.50
360.50
1,998,257
Jun 18, 2026
354.60
359.30
354.00
355.60
355.60
4,350,247
Jun 17, 2026
347.40
353.30
344.10
352.70
352.70
2,461,424
Jun 16, 2026
348.00
349.00
345.80
348.10
348.10
2,944,240
Jun 15, 2026
351.00
353.40
342.60
345.80
345.80
3,436,216
Jun 12, 2026
345.20
348.90
345.00
347.90
347.90
2,045,320
Jun 11, 2026
336.90
341.40
336.60
340.10
340.10
882,844
Jun 10, 2026
335.10
339.40
333.20
337.40
337.40
1,165,390
Jun 9, 2026
335.50
339.00
334.10
334.10
334.10
1,381,765
Jun 8, 2026
334.20
338.40
331.60
335.00
335.00
1,899,538
Jun 5, 2026
335.90
337.60
333.70
336.10
336.10
1,598,123
Jun 4, 2026
333.00
335.70
332.70
334.60
334.60
975,852
Jun 3, 2026
334.00
335.40
331.80
332.90
332.90
1,352,413
Jun 2, 2026
340.00
341.20
332.80
334.50
334.50
1,798,631
Jun 1, 2026
340.30
340.90
334.60
338.40
338.40
1,597,367
May 29, 2026
340.00
341.90
338.10
341.40
341.40
2,891,486
May 28, 2026
339.90
342.00
337.40
338.00
338.00
1,651,482
May 27, 2026
343.60
344.40
340.70
342.00
342.00
1,562,521
May 26, 2026
348.70
348.70
343.10
343.30
343.30
1,331,235
May 25, 2026
344.90
349.80
344.10
348.20
348.20
1,719,220
May 22, 2026
341.60
344.20
341.10
343.70
343.70
1,446,424
May 21, 2026
336.00
342.50
335.80
341.60
341.60
2,163,585
May 20, 2026
330.00
337.40
328.70
336.10
336.10
1,607,443
May 19, 2026
328.90
332.30
328.80
330.90
330.90
1,458,569
May 18, 2026
322.80
329.50
322.10
327.70
327.70
1,556,314
May 15, 2026
323.10
324.60
321.10
323.10
323.10
2,198,907
May 13, 2026
323.00
324.50
318.50
319.70
319.70
766,325
May 12, 2026
322.30
323.00
320.50
321.70
321.70
1,549,339
May 11, 2026
323.10
325.00
320.40
323.30
323.30
1,705,984
May 8, 2026
323.20
324.90
321.30
323.90
323.90
1,947,500
May 7, 2026
329.90
329.90
324.70
324.70
324.70
2,195,508
May 6, 2026
327.00
332.10
326.60
327.60
327.60
2,188,046
May 5, 2026
321.50
326.90
320.30
325.50
325.50
1,827,562
May 4, 2026
322.00
325.40
321.00
321.00
321.00
1,969,446
Apr 30, 2026
320.50
324.30
318.60
323.70
323.70
1,507,192
Apr 29, 2026
311.80
327.90
311.50
323.20
323.20
2,881,853
Apr 28, 2026
320.50
322.10
319.10
321.60
321.60
2,257,792
Apr 27, 2026
320.60
322.50
318.70
320.10
320.10
1,954,190
Apr 24, 2026
322.10
322.80
318.40
320.30
320.30
1,814,493
Apr 23, 2026
327.00
327.00
322.50
323.20
323.20
1,883,370
Apr 22, 2026
330.00
331.00
327.00
327.70
327.70
2,219,767
Apr 21, 2026
328.30
330.80
326.80
328.50
328.50
2,286,793
Apr 20, 2026
329.50
329.60
325.50
328.30
328.30
2,427,932
Apr 17, 2026
332.70
332.80
327.60
330.60
330.60
3,709,659
Apr 16, 2026
338.80
338.90
330.30
332.70
332.70
3,115,286
Apr 15, 2026
337.40
339.20
334.40
338.50
338.50
2,424,941
Apr 14, 2026
336.00
337.80
333.70
337.80
337.80
2,778,627
Apr 13, 2026
329.00
334.70
327.40
334.70
334.70
2,710,437
Apr 10, 2026
325.30
330.00
325.00
330.00
330.00
2,231,104
Apr 9, 2026
325.70
326.00
321.70
324.80
324.80
2,783,530
Apr 8, 2026
328.00
328.70
322.40
325.60
325.60
3,854,301
Apr 7, 2026
324.60
324.80
316.60
318.00
318.00
4,396,074
Apr 2, 2026
320.30
322.20
318.30
320.70
320.70
1,523,777
Apr 1, 2026
326.30
328.00
321.80
323.70
323.70
3,897,883
Mar 31, 2026
317.60
323.60
317.60
318.90
318.90
4,335,017
Mar 30, 2026
307.30
318.00
304.50
316.70
316.70
4,059,901
Mar 27, 2026
305.00
308.70
302.00
307.90
307.90
1,845,919
Mar 26, 2026
304.20
305.50
301.20
304.20
304.20
2,361,811
Mar 25, 2026
29.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
300.00
306.30
299.20
304.40
304.40
5,442,723
Mar 24, 2026
330.00
331.50
322.60
327.80
298.00
4,197,734
Mar 23, 2026
321.50
335.10
319.10
329.10
299.18
3,798,082
Mar 20, 2026
336.30
340.40
327.60
327.60
297.82
4,049,934
Mar 19, 2026
336.70
336.90
331.50
333.90
303.55
2,561,537
Mar 18, 2026
340.80
343.40
337.30
340.20
309.27
2,067,134
Mar 17, 2026
334.90
342.60
334.30
338.60
307.82
2,049,507
Mar 16, 2026
331.20
336.20
329.30
334.30
303.91
1,880,644
Mar 13, 2026
331.40
335.40
328.50
331.20
301.09
1,784,715
Mar 12, 2026
338.10
338.50
330.70
332.10
301.91
2,367,107
Mar 11, 2026
337.00
340.00
334.40
338.10
307.36
1,794,103
Mar 10, 2026
340.80
343.90
335.70
338.20
307.45
3,180,469
Mar 9, 2026
326.00
334.90
323.20
333.40
303.09
2,633,455
Mar 6, 2026
335.60
338.50
327.90
332.30
302.09
2,048,631
Mar 5, 2026
339.70
341.70
335.20
335.60
305.09
1,999,751
Mar 4, 2026
333.20
342.30
332.00
339.70
308.82
2,994,645
Mar 3, 2026
339.10
339.30
330.10
334.30
303.91
3,669,506
Mar 2, 2026
340.50
345.20
336.00
344.00
312.73
2,403,428
Feb 27, 2026
350.20
351.70
345.80
347.80
316.18
2,662,486
Feb 26, 2026
352.40
353.10
348.90
350.00
318.18
1,862,326
Feb 25, 2026
346.90
353.00
346.90
351.70
319.73
1,964,130
Feb 24, 2026
348.70
348.70
344.50
346.00
314.55
2,057,072
Feb 23, 2026
350.70
353.10
348.50
349.00
317.27
2,150,388
Feb 20, 2026
347.00
349.80
342.30
348.70
317.00
3,594,963
Feb 19, 2026
352.20
352.40
345.30
347.30
315.73
2,244,411
Feb 18, 2026
349.50
354.40
349.50
351.50
319.55
2,428,981
Feb 17, 2026
344.50
348.90
344.20
348.20
316.55
2,073,403
Feb 16, 2026
342.00
346.10
342.00
345.10
313.73
1,775,845
Feb 13, 2026
346.50
349.30
339.00
340.50
309.55
3,170,869
Feb 12, 2026
353.60
354.60
345.90
346.30
314.82
2,604,270
Feb 11, 2026
353.30
355.40
351.10
352.40
320.36
2,351,542
Feb 10, 2026
355.80
357.20
353.30
353.30
321.18
2,555,676
Feb 9, 2026
356.00
357.70
352.80
356.30
323.91
2,020,615
Feb 6, 2026
352.40
357.90
352.40
355.20
322.91
3,060,996
Feb 5, 2026
361.30
361.30
351.00
351.00
319.09
5,148,725
Feb 4, 2026
358.00
363.90
357.00
361.30
328.45
4,963,890
Feb 3, 2026
354.10
358.70
354.00
356.60
324.18
3,440,352
Feb 2, 2026
346.00
353.30
343.20
353.10
321.00
3,635,868
Jan 30, 2026
348.70
352.30
346.50
346.70
315.18
3,666,998
Jan 29, 2026
352.00
354.00
344.60
345.70
314.27
6,257,921
Jan 28, 2026
352.00
352.10
344.00
346.80
315.27
3,113,371
Jan 27, 2026
347.80
351.70
347.30
351.00
319.09
2,619,320
Jan 26, 2026
343.70
347.10
343.70
345.00
313.64
2,095,810
Jan 23, 2026
349.80
350.30
342.50
342.50
311.36
2,509,502
Jan 22, 2026
349.40
352.00
347.50
349.30
317.55
3,160,381
Jan 21, 2026
340.30
346.90
339.10
345.30
313.91
2,710,189
Jan 20, 2026
340.30
342.60
338.80
341.60
310.55
2,060,438
Jan 19, 2026
343.00
346.00
338.40
342.00
310.91
2,519,400
Jan 16, 2026
346.00
348.80
345.20
348.10
316.45
4,229,307
Jan 15, 2026
353.50
356.10
343.30
345.70
314.27
6,030,983
Jan 14, 2026
331.50
333.50
330.40
333.50
303.18
2,903,235
Jan 13, 2026
329.50
331.90
327.70
331.40
301.27
2,291,967
Jan 12, 2026
327.40
328.60
322.60
327.20
297.45
1,818,250
Jan 9, 2026
326.50
327.70
323.30
327.60
297.82
1,714,355
Jan 8, 2026
324.00
326.40
322.00
325.60
296.00
1,877,918
Jan 7, 2026
327.80
329.20
322.90
323.50
294.09
2,714,073
Jan 5, 2026
325.40
326.50
321.50
324.60
295.09
1,082,302
Jan 2, 2026
322.00
326.60
321.10
325.40
295.82
1,776,400
Dec 30, 2025
318.60
322.30
318.10
321.10
291.91
1,543,931
Dec 29, 2025
320.00
320.10
317.70
318.00
289.09
1,452,730
Dec 23, 2025
316.80
318.70
315.20
318.70
289.73
1,292,593
Dec 22, 2025
315.90
316.00
314.30
316.00
287.27
845,870
Dec 19, 2025
312.60
316.30
312.60
315.70
287.00
2,936,891
Dec 18, 2025
310.40
312.10
308.80
312.10
283.73
1,599,292
Dec 17, 2025
309.70
311.10
308.10
310.30
282.09
1,760,997
Dec 16, 2025
311.00
312.60
308.50
308.80
280.73
1,877,111
Dec 15, 2025
310.00
312.40
310.00
310.60
282.36
2,466,268
Dec 12, 2025
314.70
315.30
308.80
309.10
281.00
1,517,977
Dec 11, 2025
307.40
314.70
306.70
313.70
285.18
1,775,042
Dec 10, 2025
305.20
308.30
303.80
307.40
279.45
1,934,093
Dec 9, 2025
305.60
305.90
304.20
305.20
277.45
1,407,950
Dec 8, 2025
303.30
304.50
301.70
304.50
276.82
1,220,144
Dec 5, 2025
303.00
306.20
302.50
303.10
275.55
1,280,005
Dec 4, 2025
301.00
302.90
297.20
302.60
275.09
2,211,503
Dec 3, 2025
307.00
307.20
303.10
303.10
275.55
1,570,302
Dec 2, 2025
304.00
307.30
303.50
307.00
279.09
1,916,344
Dec 1, 2025
300.10
304.00
299.80
304.00
276.36
1,675,704
Nov 28, 2025
299.70
300.40
299.10
300.30
273.00
2,074,467
Nov 27, 2025
298.70
300.00
297.90
299.40
272.18
1,243,750
Nov 26, 2025
293.70
300.20
293.50
298.50
271.36
2,634,697
Nov 25, 2025
290.70
294.00
289.70
292.90
266.27
2,373,956
Nov 24, 2025
287.90
292.30
287.80
290.70
264.27
3,622,431
Nov 21, 2025
285.50
288.00
283.10
286.70
260.64
2,109,212
Nov 20, 2025
287.10
288.30
285.50
287.90
261.73
2,316,013
Nov 19, 2025
284.50
285.40
282.50
284.70
258.82
1,853,065
Nov 18, 2025
287.30
288.20
283.40
285.00
259.09
2,214,373
Nov 17, 2025
292.30
293.50
290.10
290.70
264.27
1,986,550
Nov 14, 2025
296.00
296.10
289.10
293.10
266.45
2,930,111
Nov 13, 2025
299.00
299.50
297.20
297.50
270.45
3,166,126
Nov 12, 2025
295.50
299.40
294.40
299.00
271.82
3,745,533
Nov 11, 2025
293.00
295.50
292.40
295.00
268.18
2,886,527
Nov 10, 2025
290.70
292.90
289.80
292.80
266.18
1,528,871
Nov 7, 2025
293.70
295.00
288.00
289.60
263.27
1,964,586
Nov 6, 2025
292.50
294.50
291.80
293.30
266.64
3,496,627
Nov 5, 2025
291.20
292.10
289.00
291.60
265.09
2,028,404
Nov 4, 2025
288.20
292.30
286.30
292.30
265.73
1,756,829
Nov 3, 2025
288.70
290.50
287.40
289.90
263.55
1,819,461
Oct 31, 2025
290.70
291.40
288.80
289.00
262.73
1,073,391
Oct 30, 2025
290.00
291.60
289.30
290.70
264.27
1,716,871
