Frankfurt - Delayed Quote
EUR
Swedbank AB (publ) (FRYA.F)
37.47
+1.02
(+2.80%)
At close: November 9 at 4:48:24 PM GMT+1
Currency in EUR
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
Nov 6, 2026
36.30
36.45
36.30
36.45
36.45
200
Nov 5, 2026
36.83
37.00
36.80
36.80
36.80
762
Nov 4, 2026
36.05
36.05
36.05
36.05
36.05
-
Nov 3, 2026
35.25
35.79
35.25
35.79
35.79
57
Nov 2, 2026
35.22
35.22
35.22
35.22
35.22
-
Oct 30, 2026
35.19
35.39
35.19
35.39
35.39
150
Oct 29, 2026
35.37
35.73
35.37
35.73
35.73
-
Oct 28, 2026
35.00
35.36
35.00
35.36
35.36
-
Oct 27, 2026
34.00
34.72
34.00
34.67
34.67
100
Oct 26, 2026
33.70
34.28
33.70
34.28
34.28
-
Oct 23, 2026
33.86
33.86
33.86
33.86
33.86
-
Oct 22, 2026
34.70
34.70
34.19
34.19
34.19
85
Oct 21, 2026
35.51
35.51
35.51
35.51
35.51
-
Oct 20, 2026
35.45
35.45
35.45
35.45
35.45
-
Oct 19, 2026
35.80
35.80
35.80
35.80
35.80
-
Oct 16, 2026
35.23
35.23
35.23
35.23
35.23
-
Oct 15, 2026
36.08
36.08
36.08
36.08
36.08
-
Oct 14, 2026
36.27
36.55
36.27
36.55
36.55
120
Oct 13, 2026
35.84
36.61
35.84
36.61
36.61
-
Oct 12, 2026
35.63
36.25
35.63
36.25
36.25
180
Oct 9, 2026
35.86
35.86
35.86
35.86
35.86
150
Oct 8, 2026
35.58
35.58
35.58
35.58
35.58
-
Oct 7, 2026
36.01
36.01
35.95
35.95
35.95
250
Oct 6, 2026
35.74
36.58
35.74
36.58
36.58
3,000
Oct 5, 2026
35.48
36.05
35.48
36.05
36.05
1
Oct 2, 2026
35.10
35.10
35.10
35.10
35.10
-
Oct 1, 2026
35.57
35.57
35.57
35.57
35.57
-
Sep 30, 2026
36.00
36.00
35.95
35.95
35.95
30
Sep 29, 2026
35.95
35.95
35.95
35.95
35.95
-
Sep 28, 2026
35.95
36.63
35.95
36.63
36.63
100
Sep 25, 2026
35.70
35.70
35.70
35.70
35.70
-
Sep 24, 2026
35.82
35.82
35.82
35.82
35.82
-
Sep 23, 2026
36.12
36.12
36.12
36.12
36.12
-
Sep 22, 2026
36.38
36.38
36.38
36.38
36.38
-
Sep 21, 2026
35.99
35.99
35.99
35.99
35.99
-
Sep 18, 2026
35.76
36.49
35.76
35.77
35.77
60
Sep 17, 2026
34.79
34.79
34.79
34.79
34.79
-
Sep 16, 2026
34.35
34.94
34.35
34.84
34.84
269
Sep 15, 2026
34.40
34.40
34.40
34.40
34.40
-
Sep 14, 2026
34.05
34.94
34.05
34.94
34.94
233
Sep 11, 2026
33.88
33.88
33.88
33.88
33.88
-
Sep 10, 2026
33.92
34.37
33.92
34.37
34.37
-
Sep 9, 2026
34.25
34.25
34.25
34.25
34.25
9
Sep 8, 2026
34.61
34.61
34.61
34.61
34.61
-
Sep 7, 2026
34.34
34.52
34.34
34.52
34.52
-
Sep 4, 2026
34.15
34.15
34.15
34.15
34.15
-
Sep 3, 2026
33.59
33.59
33.59
33.59
33.59
-
Sep 2, 2026
33.57
33.57
33.57
33.57
33.57
-
Sep 1, 2026
33.46
33.46
33.46
33.46
33.46
-
Aug 31, 2026
33.43
33.43
33.43
33.43
33.43
-
Aug 28, 2026
33.60
33.62
33.60
33.62
33.62
-
Aug 27, 2026
33.35
33.86
33.35
33.85
33.85
900
Aug 26, 2026
33.09
33.73
33.09
33.73
33.73
-
Aug 25, 2026
32.91
33.57
32.91
33.44
33.44
-
Aug 24, 2026
33.43
33.43
32.92
32.92
32.92
100
Aug 21, 2026
33.33
34.06
33.33
34.06
34.06
350
Aug 20, 2026
33.44
33.44
33.44
33.44
33.44
-
Aug 19, 2026
34.00
34.11
34.00
34.00
34.00
150
Aug 18, 2026
34.09
34.09
34.09
34.09
34.09
-
Aug 17, 2026
34.46
34.46
34.46
34.46
34.46
-
Aug 14, 2026
34.16
34.20
34.16
34.20
34.20
200
Aug 13, 2026
33.97
33.97
33.97
33.97
33.97
-
Aug 12, 2026
34.00
34.00
34.00
34.00
34.00
-
Aug 11, 2026
34.24
34.24
34.24
34.24
34.24
-
Aug 10, 2026
35.53
35.53
34.73
34.73
34.73
115
Aug 7, 2026
35.26
35.53
35.26
35.53
35.53
250
Aug 6, 2026
35.24
35.24
35.24
35.24
35.24
-
Aug 5, 2026
35.24
35.24
35.24
35.24
35.24
-
Aug 4, 2026
35.10
35.71
35.10
35.71
35.71
50
Aug 3, 2026
34.56
34.56
34.56
34.56
34.56
-
Jul 31, 2026
34.12
34.12
34.12
34.12
34.12
-
Jul 30, 2026
33.50
33.50
33.50
33.50
33.50
-
Jul 29, 2026
33.50
33.50
33.50
33.50
33.50
-
Jul 28, 2026
34.13
34.13
34.13
34.13
34.13
180
Jul 27, 2026
33.30
34.08
33.30
34.08
34.08
10
Jul 24, 2026
33.10
33.45
33.10
33.45
33.45
351
Jul 23, 2026
33.09
33.09
33.09
33.09
33.09
-
Jul 22, 2026
32.85
32.85
32.85
32.85
32.85
-
Jul 21, 2026
32.49
32.49
32.49
32.49
32.49
-
Jul 20, 2026
32.69
32.69
32.69
32.69
32.69
-
Jul 17, 2026
31.60
31.60
31.60
31.60
31.60
-
Jul 16, 2026
32.96
32.96
32.96
32.96
32.96
-
Jul 15, 2026
32.89
32.89
32.89
32.89
32.89
-
Jul 14, 2026
32.44
32.44
32.44
32.44
32.44
-
Jul 13, 2026
32.60
32.60
32.60
32.60
32.60
-
Jul 10, 2026
33.09
33.09
33.09
33.09
33.09
-
Jul 9, 2026
32.53
32.53
32.53
32.53
32.53
-
Jul 8, 2026
33.01
33.01
33.01
33.01
33.01
-
Jul 7, 2026
33.00
33.00
33.00
33.00
33.00
-
Jul 6, 2026
32.86
32.86
32.86
32.86
32.86
-
Jul 3, 2026
32.87
32.87
32.87
32.87
32.87
-
Jul 2, 2026
32.67
32.67
32.62
32.62
32.62
289
Jul 1, 2026
32.62
32.62
32.62
32.62
32.62
-
Jun 30, 2026
32.26
32.26
32.26
32.26
32.26
-
Jun 29, 2026
32.22
32.22
32.22
32.22
32.22
-
Jun 26, 2026
31.87
31.87
31.87
31.87
31.87
-
Jun 25, 2026
31.56
31.56
31.56
31.56
31.56
-
Jun 24, 2026
31.86
31.86
31.86
31.86
31.86
-
Jun 23, 2026
32.80
32.80
32.53
32.53
32.53
200
Jun 22, 2026
32.04
32.73
32.03
32.73
32.73
40
Jun 19, 2026
31.78
32.64
31.78
32.64
32.64
180
Jun 18, 2026
31.78
32.29
31.78
32.29
32.29
23
Jun 17, 2026
31.73
31.91
31.73
31.83
31.83
625
Jun 16, 2026
31.39
31.39
31.39
31.39
31.39
-
Jun 15, 2026
31.99
31.99
31.99
31.99
31.99
-
Jun 12, 2026
30.66
31.92
30.66
31.92
31.92
301
Jun 11, 2026
30.78
30.78
30.78
30.78
30.78
-
Jun 10, 2026
30.59
30.72
30.59
30.72
30.72
40
Jun 9, 2026
30.87
30.87
30.87
30.87
30.87
-
Jun 8, 2026
30.49
30.49
30.41
30.41
30.41
35
Jun 5, 2026
30.40
30.40
30.40
30.40
30.40
-
Jun 4, 2026
30.62
30.62
30.62
30.62
30.62
-
Jun 3, 2026
30.51
30.62
30.51
30.62
30.62
2
Jun 2, 2026
30.98
30.98
30.98
30.98
30.98
-
Jun 1, 2026
31.37
31.37
31.37
31.37
31.37
-
May 29, 2026
31.09
31.09
31.09
31.09
31.09
-
May 28, 2026
31.30
31.80
31.30
31.48
31.48
250
May 27, 2026
31.41
31.41
31.41
31.41
31.41
-
May 26, 2026
31.83
31.83
31.83
31.83
31.83
-
May 25, 2026
31.46
31.46
31.46
31.46
31.46
-
May 22, 2026
31.18
31.18
31.18
31.18
31.18
-
May 21, 2026
30.65
30.65
30.65
30.65
30.65
-
May 20, 2026
30.00
30.00
30.00
30.00
30.00
-
May 19, 2026
29.72
30.27
29.72
30.27
30.27
-
May 18, 2026
29.10
29.62
29.10
29.62
29.62
-
May 15, 2026
29.36
29.36
29.00
29.00
29.00
2,140
May 14, 2026
29.18
29.38
29.18
29.38
29.38
2,500
May 13, 2026
29.62
29.62
29.62
29.62
29.62
-
May 12, 2026
29.41
29.41
29.41
29.41
29.41
-
May 11, 2026
29.52
29.79
29.52
29.79
29.79
-
May 8, 2026
30.00
30.00
30.00
30.00
30.00
-
May 7, 2026
30.17
30.28
30.17
30.28
30.28
-
May 6, 2026
30.00
30.61
30.00
30.49
30.49
11
May 5, 2026
29.72
30.09
29.49
30.00
30.00
-
May 4, 2026
29.74
30.00
29.57
29.88
29.88
-
Apr 30, 2026
29.99
29.99
29.66
29.70
29.70
1,075
Apr 29, 2026
29.32
29.73
29.32
29.73
29.73
-
Apr 28, 2026
29.27
29.66
29.27
29.66
29.66
-
Apr 27, 2026
29.34
29.84
29.34
29.84
29.84
225
Apr 24, 2026
29.64
29.64
29.64
29.64
29.64
-
Apr 23, 2026
30.10
30.10
30.00
30.00
30.00
115
Apr 22, 2026
30.55
30.55
30.55
30.55
30.55
-
Apr 21, 2026
30.46
30.46
30.46
30.46
30.46
-
Apr 20, 2026
30.47
30.47
30.47
30.47
30.47
-
Apr 17, 2026
30.43
30.43
30.43
30.43
30.43
-
Apr 16, 2026
31.04
31.04
30.81
30.81
30.81
160
Apr 15, 2026
31.00
31.24
30.99
31.24
31.24
215
Apr 14, 2026
30.68
31.13
30.68
31.05
31.05
100
Apr 13, 2026
29.96
30.42
29.96
30.42
30.42
-
Apr 10, 2026
29.58
30.42
29.58
30.42
30.42
-
Apr 9, 2026
29.62
29.79
29.62
29.79
29.79
15
Apr 8, 2026
28.49
30.19
28.49
30.19
30.19
4
Apr 7, 2026
29.07
29.16
29.07
29.16
29.16
24
Apr 2, 2026
29.41
29.41
29.41
29.41
29.41
-
Apr 1, 2026
30.02
30.02
29.73
29.73
29.73
90
Mar 31, 2026
29.09
29.44
29.09
29.37
29.37
944
Mar 30, 2026
28.16
28.16
28.16
28.16
28.16
-
Mar 27, 2026
27.68
27.68
27.68
27.68
27.68
-
Mar 26, 2026
27.88
27.88
27.88
27.88
27.88
-
Mar 25, 2026
2.695708
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
27.65
28.13
27.65
28.13
28.13
355
Mar 24, 2026
30.03
30.16
29.91
29.91
0.11
880
Mar 23, 2026
29.52
31.01
29.52
31.01
0.11
2,896
Mar 20, 2026
30.72
30.72
30.72
30.72
0.11
-
Mar 19, 2026
31.21
31.21
31.21
31.21
0.11
-
Mar 18, 2026
32.37
32.37
32.37
32.37
0.12
100
Mar 17, 2026
30.75
31.97
30.75
31.97
0.12
-
Mar 16, 2026
30.39
30.39
30.39
30.39
0.11
-
Mar 13, 2026
30.57
30.57
30.57
30.57
0.11
-
Mar 12, 2026
31.51
31.51
31.51
31.51
0.12
-
Mar 11, 2026
31.51
31.51
31.51
31.51
0.12
-
Mar 10, 2026
32.18
32.18
32.18
32.18
0.12
-
Mar 9, 2026
30.52
30.52
30.52
30.52
0.11
-
Mar 6, 2026
31.55
31.55
31.55
31.55
0.12
-
Mar 5, 2026
31.60
31.82
31.60
31.82
0.12
950
Mar 4, 2026
30.87
31.87
30.87
31.87
0.12
50
Mar 3, 2026
32.00
32.00
30.92
30.92
0.11
500
Mar 2, 2026
32.30
32.30
32.30
32.30
0.12
-
Feb 27, 2026
32.57
32.81
32.57
32.81
0.12
413
Feb 26, 2026
32.80
32.80
32.45
32.45
0.12
1,020
Feb 25, 2026
32.30
32.89
32.30
32.88
0.12
760
Feb 24, 2026
33.00
33.00
33.00
33.00
0.12
-
Feb 23, 2026
32.47
33.00
32.47
33.00
0.12
780
Feb 20, 2026
32.36
32.50
32.18
32.50
0.12
1,794
Feb 19, 2026
33.03
33.03
33.03
33.03
0.12
-
Feb 18, 2026
33.02
33.02
33.02
33.02
0.12
-
Feb 17, 2026
32.56
32.63
32.56
32.63
0.12
2,100
Feb 16, 2026
32.52
32.87
32.52
32.87
0.12
880
Feb 13, 2026
32.36
32.90
32.15
32.18
0.12
1,871
Feb 12, 2026
33.19
33.19
33.19
33.19
0.12
-
Feb 11, 2026
33.28
33.28
33.28
33.28
0.12
-
Feb 10, 2026
33.28
33.28
33.28
33.28
0.12
-
Feb 9, 2026
33.70
33.79
33.34
33.34
0.12
280
Feb 6, 2026
32.47
33.20
32.47
33.20
0.12
-
Feb 5, 2026
33.82
33.82
32.65
32.81
0.12
284
Feb 4, 2026
33.42
34.06
33.42
34.00
0.13
70
Feb 3, 2026
33.25
33.95
33.25
33.95
0.12
839
Feb 2, 2026
32.50
34.00
32.50
34.00
0.13
144
Jan 30, 2026
32.43
32.45
32.43
32.45
0.12
-
Jan 29, 2026
33.37
33.37
33.37
33.37
0.12
-
Jan 28, 2026
33.04
33.13
32.81
32.81
0.12
462
Jan 27, 2026
32.30
33.57
32.30
33.57
0.12
3
Jan 26, 2026
32.23
32.23
32.23
32.23
0.12
-
Jan 23, 2026
32.61
32.70
32.61
32.69
0.12
126
Jan 22, 2026
32.29
33.33
32.29
33.33
0.12
1,246
Jan 21, 2026
31.78
31.78
31.78
31.78
0.12
-
Jan 20, 2026
31.48
31.76
31.48
31.76
0.12
150
Jan 19, 2026
32.28
32.28
31.70
31.92
0.12
1,394
Jan 16, 2026
32.39
32.45
32.39
32.39
0.12
367
Jan 15, 2026
32.34
32.61
32.22
32.61
0.12
20
Jan 14, 2026
30.93
31.85
30.93
31.85
0.12
740
Jan 13, 2026
30.70
31.18
30.63
31.18
0.11
195
Jan 12, 2026
30.99
30.99
30.42
30.60
0.11
3,075
Jan 9, 2026
30.41
30.41
30.41
30.41
0.11
-
Jan 8, 2026
30.25
30.25
30.07
30.07
0.11
333
Jan 7, 2026
30.59
30.59
30.59
30.59
0.11
-
Jan 6, 2026
29.99
30.59
29.99
30.59
0.11
35
Jan 5, 2026
30.52
30.52
29.90
29.95
0.11
103
Jan 2, 2026
30.11
30.42
30.00
30.42
0.11
863
Dec 30, 2025
29.26
29.65
29.26
29.65
0.11
51
Dec 29, 2025
29.37
29.48
29.37
29.48
0.11
11
Dec 23, 2025
28.92
28.92
28.92
28.92
0.11
-
Dec 22, 2025
28.90
28.90
28.90
28.90
0.11
-
Dec 19, 2025
28.47
28.47
28.47
28.47
0.10
-
Dec 18, 2025
28.26
28.26
28.26
28.26
0.10
-
Dec 17, 2025
28.09
28.09
28.09
28.09
0.10
-
Dec 16, 2025
28.26
28.43
28.26
28.43
0.10
24
Dec 15, 2025
28.25
28.25
28.25
28.25
0.10
-
Dec 12, 2025
28.72
28.72
28.72
28.72
0.11
-
Dec 11, 2025
28.15
28.90
28.15
28.90
0.11
250
Dec 10, 2025
27.84
28.02
27.84
28.02
0.10
168
Dec 9, 2025
27.58
27.58
27.58
27.58
0.10
-
Dec 8, 2025
27.51
27.66
27.50
27.57
0.10
311
Dec 5, 2025
27.29
27.29
27.29
27.29
0.10
-
Dec 4, 2025
27.38
27.40
27.38
27.40
0.10
560
Dec 3, 2025
27.86
27.97
27.86
27.97
0.10
550
Dec 2, 2025
27.40
27.99
27.40
27.99
0.10
254
Dec 1, 2025
27.20
27.56
27.20
27.44
0.10
350
Nov 28, 2025
27.08
27.08
27.08
27.08
0.10
-
Nov 27, 2025
26.82
26.82
26.82
26.82
0.10
-
Nov 26, 2025
26.43
27.19
26.43
27.19
0.10
-
Nov 25, 2025
26.24
26.50
26.24
26.50
0.10
500
Nov 24, 2025
25.91
26.53
25.91
26.35
0.10
500
Nov 21, 2025
25.68
25.68
25.68
25.68
0.09
150
Nov 20, 2025
25.72
25.99
25.72
25.87
0.10
55
Nov 19, 2025
25.80
25.80
25.80
25.80
0.09
-
Nov 18, 2025
25.85
26.11
25.85
26.11
0.10
1,428
Nov 17, 2025
26.36
26.59
26.36
26.56
0.10
195
Nov 14, 2025
26.86
26.86
26.86
26.86
0.10
-
Nov 13, 2025
27.68
27.68
27.68
27.68
0.10
1
Nov 12, 2025
26.66
27.25
26.66
27.24
0.10
480
Nov 11, 2025
26.34
26.34
26.34
26.34
0.10
-
Nov 10, 2025
26.22
26.22
26.22
26.22
0.10
-
