Stockholm - Free Realtime Quote SEK

Swedbank AB (publ) (SWED-A.ST)

211.20 +1.80 (+0.86%)
As of 10:50 AM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 210.30 211.80 209.20 211.20 211.20 486,621
Apr 26, 2024 210.90 210.90 208.50 209.40 209.40 1,748,646
Apr 25, 2024 210.70 213.30 206.80 210.00 210.00 4,047,888
Apr 24, 2024 210.00 212.70 206.60 208.00 208.00 6,440,888
Apr 23, 2024 216.70 220.90 215.90 219.20 219.20 2,189,022
Apr 22, 2024 215.00 216.80 213.50 216.10 216.10 1,748,756
Apr 19, 2024 211.80 214.90 211.10 214.80 214.80 1,706,273
Apr 18, 2024 212.30 213.30 210.40 213.10 213.10 2,849,444
Apr 17, 2024 210.30 213.40 210.10 211.40 211.40 2,267,614
Apr 16, 2024 211.80 212.10 208.90 209.30 209.30 3,034,656
Apr 15, 2024 216.60 218.00 214.70 214.90 214.90 1,763,175
Apr 12, 2024 217.50 219.60 215.50 215.50 215.50 2,125,585
Apr 11, 2024 221.00 221.50 215.00 216.50 216.50 2,394,296
Apr 10, 2024 218.80 222.80 218.80 221.30 221.30 2,346,155
Apr 9, 2024 222.30 222.70 218.40 218.40 218.40 2,141,161
Apr 8, 2024 217.50 222.30 217.50 222.30 222.30 2,990,486
Apr 5, 2024 212.40 218.70 211.70 217.40 217.40 3,244,370
Apr 4, 2024 214.70 215.70 212.20 214.40 214.40 2,576,802
Apr 3, 2024 213.40 216.90 213.40 214.70 214.70 2,930,236
Apr 2, 2024 213.30 214.80 212.30 213.30 213.30 3,455,064
Mar 28, 2024 211.50 212.80 209.30 212.30 212.30 2,331,181
Mar 27, 2024 15.15 Dividend
Mar 27, 2024 217.20 218.90 209.70 210.30 210.30 8,811,733
Mar 26, 2024 226.60 232.90 226.40 232.40 217.25 4,620,121
Mar 25, 2024 224.50 227.40 224.40 226.60 211.83 2,588,988
Mar 22, 2024 230.30 231.50 223.80 224.00 209.40 4,725,123
Mar 21, 2024 227.40 230.40 225.60 230.30 215.29 3,337,347
Mar 20, 2024 227.00 227.00 224.50 226.50 211.73 1,855,597
Mar 19, 2024 225.50 227.30 224.10 227.00 212.20 2,694,923
Mar 18, 2024 228.90 229.30 224.50 225.00 210.33 2,446,097
Mar 15, 2024 231.50 232.90 226.60 228.40 213.51 4,594,511
Mar 14, 2024 232.90 233.70 231.60 231.80 216.69 2,460,282
Mar 13, 2024 232.50 233.20 230.60 232.80 217.62 2,694,356
Mar 12, 2024 229.20 232.60 228.50 232.40 217.25 2,071,539
Mar 11, 2024 230.50 230.50 228.20 228.50 213.60 2,227,156
Mar 8, 2024 231.10 233.80 230.70 231.10 216.03 1,999,784
Mar 7, 2024 229.10 231.30 228.30 231.20 216.13 2,591,251
Mar 6, 2024 230.30 232.40 229.50 229.70 214.73 2,008,296
Mar 5, 2024 229.00 230.80 227.50 230.30 215.29 2,116,580
Mar 4, 2024 229.10 229.70 227.70 229.20 214.26 1,398,396
Mar 1, 2024 228.90 231.40 228.00 229.10 214.17 2,383,619
Feb 29, 2024 224.40 228.60 221.10 227.40 212.58 5,265,249
Feb 28, 2024 222.30 226.50 222.30 224.30 209.68 2,351,754
Feb 27, 2024 222.00 222.60 220.80 222.30 207.81 1,694,816
Feb 26, 2024 221.40 222.30 220.80 222.10 207.62 1,421,458
Feb 23, 2024 222.40 222.70 218.30 221.40 206.97 2,770,752
Feb 22, 2024 219.10 223.70 218.70 222.70 208.18 2,965,766
Feb 21, 2024 218.00 219.40 217.10 218.20 203.98 1,776,836
Feb 20, 2024 218.00 218.80 217.20 218.00 203.79 1,552,123
Feb 19, 2024 218.50 220.80 218.00 218.40 204.16 1,825,185
Feb 16, 2024 216.90 218.80 216.70 217.90 203.70 2,076,780
Feb 15, 2024 213.20 216.60 212.70 216.00 201.92 2,742,311
Feb 14, 2024 213.40 214.40 212.40 213.90 199.96 1,528,835
Feb 13, 2024 214.00 215.40 212.70 213.40 199.49 2,806,544
Feb 12, 2024 209.50 214.40 209.50 214.20 200.24 2,310,107
Feb 9, 2024 210.40 210.90 208.40 209.10 195.47 2,052,274
Feb 8, 2024 213.10 214.80 210.30 210.30 196.59 2,552,186
Feb 7, 2024 211.40 216.20 211.40 212.70 198.83 3,035,149
Feb 6, 2024 213.70 213.70 211.10 211.30 197.53 2,492,204
Feb 5, 2024 214.50 216.70 211.80 212.10 198.27 2,860,219
Feb 2, 2024 213.60 215.70 212.30 213.80 199.86 1,738,399
Feb 1, 2024 212.80 214.50 210.50 211.80 197.99 2,104,534
Jan 31, 2024 215.90 216.60 212.60 212.80 198.93 2,829,864
Jan 30, 2024 213.60 215.90 213.10 215.00 200.98 2,226,872
Jan 29, 2024 212.50 214.90 211.60 213.00 199.11 2,295,392
Jan 26, 2024 213.30 214.90 211.00 212.30 198.46 2,851,413
Jan 25, 2024 202.10 213.40 201.60 212.60 198.74 6,747,789
Jan 24, 2024 197.00 202.80 195.75 201.70 188.55 6,764,360
Jan 23, 2024 200.70 200.90 198.70 200.30 187.24 2,620,428
Jan 22, 2024 198.70 200.40 197.95 199.80 186.78 2,109,715
Jan 19, 2024 199.35 200.30 196.40 196.95 184.11 2,328,907
Jan 18, 2024 198.75 199.65 196.75 198.60 185.65 2,681,677
Jan 17, 2024 197.30 198.95 195.35 198.50 185.56 2,618,174
Jan 16, 2024 206.30 206.30 198.55 198.55 185.61 4,402,847
Jan 15, 2024 208.70 209.10 206.20 206.90 193.41 855,307
Jan 12, 2024 206.00 208.40 206.00 207.60 194.07 1,872,484
Jan 11, 2024 206.70 208.00 205.50 206.00 192.57 1,643,908
Jan 10, 2024 205.00 206.40 203.50 206.00 192.57 1,264,543
Jan 9, 2024 206.90 207.20 203.30 205.30 191.92 1,906,723
Jan 8, 2024 206.10 208.00 206.00 206.90 193.41 1,767,571
Jan 5, 2024 206.50 207.40 205.20 205.50 192.10 920,238
Jan 4, 2024 202.40 207.70 202.40 207.20 193.69 2,190,650
Jan 3, 2024 205.70 205.80 201.60 202.30 189.11 1,861,324
Jan 2, 2024 203.00 205.50 202.90 204.20 190.89 1,723,851
Dec 29, 2023 202.00 203.50 201.90 203.30 190.05 1,501,650
Dec 28, 2023 202.00 202.50 201.10 201.70 188.55 1,087,615
Dec 27, 2023 199.30 201.90 198.90 201.90 188.74 1,528,946
Dec 22, 2023 197.25 200.00 196.80 199.35 186.35 1,698,965
Dec 21, 2023 197.00 197.70 195.25 197.25 184.39 1,925,201
Dec 20, 2023 200.90 202.70 195.90 197.70 184.81 5,058,246
Dec 19, 2023 202.90 202.90 200.20 200.40 187.34 3,111,404
Dec 18, 2023 203.40 205.30 202.40 203.10 189.86 2,391,474
Dec 15, 2023 203.00 205.20 202.70 203.70 190.42 4,044,094
Dec 14, 2023 203.20 204.10 200.80 202.00 188.83 3,763,571
Dec 13, 2023 199.70 203.10 199.20 201.50 188.36 3,627,314
Dec 12, 2023 200.70 202.70 199.70 199.70 186.68 1,896,069
Dec 11, 2023 198.55 201.10 197.85 200.70 187.62 2,261,161
Dec 8, 2023 197.75 198.85 196.20 198.55 185.61 1,985,986
Dec 7, 2023 194.65 198.90 194.50 197.65 184.77 2,615,718
Dec 6, 2023 196.45 197.10 194.95 194.95 182.24 2,675,170
Dec 5, 2023 195.30 197.00 194.50 196.45 183.64 2,196,827
Dec 4, 2023 194.05 195.90 194.00 195.80 183.04 1,611,036
Dec 1, 2023 193.05 195.05 191.40 194.40 181.73 2,152,150
Nov 30, 2023 194.00 194.70 192.35 192.35 179.81 4,017,484
Nov 29, 2023 191.35 193.50 191.25 193.25 180.65 2,060,298
Nov 28, 2023 192.80 193.70 191.70 191.80 179.30 1,627,504
Nov 27, 2023 194.00 194.80 192.25 193.30 180.70 2,139,012
Nov 24, 2023 192.00 194.25 192.00 194.00 181.35 3,511,936
Nov 23, 2023 187.60 191.95 187.05 191.95 179.44 2,846,834
Nov 22, 2023 184.60 187.55 184.45 186.95 174.76 3,029,209
Nov 21, 2023 184.10 184.85 183.55 184.60 172.57 2,513,056
Nov 20, 2023 184.35 185.00 183.30 184.50 172.47 2,055,009
Nov 17, 2023 183.10 185.05 182.80 184.35 172.33 2,937,229
Nov 16, 2023 183.35 183.95 182.10 183.10 171.16 2,767,910
Nov 15, 2023 183.35 184.35 182.10 183.25 171.30 3,497,381
Nov 14, 2023 182.15 183.35 181.00 183.35 171.40 1,943,508
Nov 13, 2023 180.10 182.20 179.95 182.15 170.28 1,228,451
Nov 10, 2023 179.60 181.15 179.40 180.05 168.31 1,371,748
Nov 9, 2023 179.20 180.35 178.90 180.15 168.41 2,255,198
Nov 8, 2023 178.30 181.10 177.20 180.00 168.27 1,727,062
Nov 7, 2023 182.40 183.85 179.85 180.15 168.41 2,134,585
Nov 6, 2023 182.85 183.95 180.80 182.85 170.93 1,783,887
Nov 3, 2023 183.60 183.75 181.75 183.70 171.72 1,088,540
Nov 2, 2023 180.90 182.55 179.50 182.15 170.28 2,666,289
Nov 1, 2023 183.55 184.45 180.65 180.65 168.87 2,022,953
Oct 31, 2023 178.50 184.30 178.50 182.75 170.84 2,628,951
Oct 30, 2023 178.05 182.05 177.20 178.45 166.82 2,953,944
Oct 27, 2023 179.00 182.30 176.85 178.05 166.44 3,034,753
Oct 26, 2023 182.00 184.10 173.95 178.30 166.68 9,849,996
Oct 25, 2023 195.70 196.20 188.85 191.60 179.11 3,653,481
Oct 24, 2023 198.50 198.60 194.20 195.70 182.94 2,511,892
Oct 23, 2023 204.40 204.70 197.35 198.30 185.37 2,913,598
Oct 20, 2023 205.10 205.90 203.30 204.10 190.79 1,913,087
Oct 19, 2023 209.30 209.60 204.10 206.70 193.23 2,478,432
Oct 18, 2023 208.80 214.20 208.80 209.30 195.66 3,123,817
Oct 17, 2023 209.40 209.40 207.40 207.40 193.88 2,302,294
Oct 16, 2023 209.00 210.50 208.10 209.30 195.66 1,886,449
Oct 13, 2023 209.00 209.60 206.10 208.00 194.44 1,537,920
Oct 12, 2023 207.60 210.20 207.30 209.50 195.84 3,490,720
Oct 11, 2023 205.40 207.70 204.50 207.60 194.07 2,496,872
Oct 10, 2023 203.00 206.80 202.80 205.70 192.29 3,524,454
Oct 9, 2023 200.30 200.50 197.40 198.90 185.93 1,643,399
Oct 6, 2023 197.65 200.70 197.20 200.70 187.62 1,542,959
Oct 5, 2023 197.00 198.30 196.10 196.45 183.64 1,869,247
Oct 4, 2023 195.15 198.25 192.70 196.40 183.60 2,051,247
Oct 3, 2023 200.00 201.00 191.10 195.45 182.71 3,189,064
Oct 2, 2023 201.70 203.60 199.45 200.30 187.24 1,835,167
Sep 29, 2023 200.50 201.90 199.40 201.30 188.18 1,972,538
Sep 28, 2023 201.10 201.80 200.00 201.10 187.99 1,416,238
Sep 27, 2023 202.40 202.40 200.20 200.80 187.71 1,638,281
Sep 26, 2023 203.20 203.50 200.80 202.40 189.21 2,053,338
Sep 25, 2023 203.30 206.10 202.00 203.20 189.95 2,158,261
Sep 22, 2023 203.10 205.30 202.00 204.30 190.98 2,287,407
Sep 21, 2023 201.70 204.90 201.70 204.20 190.89 2,295,218
Sep 20, 2023 199.80 204.00 199.45 203.60 190.33 2,713,004
Sep 19, 2023 197.60 199.95 197.40 199.95 186.92 1,749,759
Sep 18, 2023 199.50 199.50 196.75 197.30 184.44 1,749,366
Sep 15, 2023 199.55 201.00 199.00 199.90 186.87 4,095,055
Sep 14, 2023 193.00 199.70 192.35 199.55 186.54 3,694,832
Sep 13, 2023 193.05 194.70 192.80 193.10 180.51 2,947,973
Sep 12, 2023 193.30 193.90 192.30 192.75 180.18 3,002,891
Sep 11, 2023 192.10 193.40 191.75 192.70 180.14 2,169,247
Sep 8, 2023 191.55 191.95 189.70 191.50 179.02 2,224,184
Sep 7, 2023 193.70 194.00 191.10 192.05 179.53 2,321,026
Sep 6, 2023 194.85 194.85 191.70 193.65 181.03 1,940,100
Sep 5, 2023 193.60 197.15 192.75 195.20 182.48 2,196,540
Sep 4, 2023 194.85 197.50 193.75 193.75 181.12 1,684,322
Sep 1, 2023 194.15 194.95 193.25 194.10 181.45 1,627,641
Aug 31, 2023 194.55 195.50 194.10 194.15 181.49 2,852,668
Aug 30, 2023 194.80 195.65 194.35 194.55 181.87 1,689,810
Aug 29, 2023 193.45 194.85 193.05 194.40 181.73 1,498,143
Aug 28, 2023 191.90 194.20 191.90 193.45 180.84 1,241,159
Aug 25, 2023 190.00 192.00 189.20 190.80 178.36 1,383,511
Aug 24, 2023 190.00 191.70 189.85 190.30 177.89 1,304,648
Aug 23, 2023 190.00 190.85 188.55 189.85 177.47 2,039,507
Aug 22, 2023 191.50 192.15 190.30 190.35 177.94 1,259,627
Aug 21, 2023 192.00 192.85 190.75 191.10 178.64 1,836,550
Aug 18, 2023 191.50 192.30 189.35 191.95 179.44 1,920,120
Aug 17, 2023 194.35 195.15 192.60 193.00 180.42 2,189,184
Aug 16, 2023 191.65 195.55 191.35 194.00 181.35 2,275,272
Aug 15, 2023 194.85 195.50 192.10 192.45 179.90 1,874,240
Aug 14, 2023 196.10 196.80 194.10 194.85 182.15 1,760,656
Aug 11, 2023 196.65 197.65 195.85 196.70 183.88 1,668,291
Aug 10, 2023 193.80 197.05 193.35 196.95 184.11 2,699,293
Aug 9, 2023 192.25 193.80 191.95 193.15 180.56 1,714,585
Aug 8, 2023 190.65 192.50 189.25 190.85 178.41 1,622,033
Aug 7, 2023 191.00 193.00 190.40 192.95 180.37 1,078,529
Aug 4, 2023 190.90 192.90 190.65 192.10 179.58 1,116,593
Aug 3, 2023 189.60 190.80 188.45 190.10 177.71 1,584,683
Aug 2, 2023 190.00 191.15 186.85 189.60 177.24 1,988,792
Aug 1, 2023 192.25 193.60 191.65 192.30 179.76 1,190,625
Jul 31, 2023 191.45 193.80 191.40 192.95 180.37 1,815,978
Jul 28, 2023 195.10 195.75 191.15 191.45 178.97 2,483,786
Jul 27, 2023 194.55 196.15 193.45 195.20 182.48 2,308,309
Jul 26, 2023 195.70 196.70 192.60 193.85 181.21 2,324,620
Jul 25, 2023 193.00 196.35 192.50 196.15 183.36 2,643,158
Jul 24, 2023 191.85 192.90 190.35 192.75 180.18 1,277,721
Jul 21, 2023 190.80 191.85 188.90 191.85 179.34 2,167,749
Jul 20, 2023 190.00 190.90 187.70 190.20 177.80 2,293,805
Jul 19, 2023 193.90 195.05 187.70 189.60 177.24 4,382,033
Jul 18, 2023 194.85 195.00 187.25 193.35 180.75 5,305,285
Jul 17, 2023 188.60 190.10 186.80 189.85 177.47 2,604,548
Jul 14, 2023 189.00 189.75 186.85 187.95 175.70 1,855,448
Jul 13, 2023 186.25 188.85 184.35 188.25 175.98 1,615,903
Jul 12, 2023 184.00 186.40 184.00 186.40 174.25 1,659,677
Jul 11, 2023 181.05 184.65 180.90 184.65 172.61 1,454,090
Jul 10, 2023 183.20 184.10 181.30 181.55 169.71 1,404,740
Jul 7, 2023 183.05 184.60 181.25 183.60 171.63 1,595,153
Jul 6, 2023 186.00 186.00 182.25 183.00 171.07 2,207,933
Jul 5, 2023 184.80 187.75 184.10 186.70 174.53 2,575,751
Jul 4, 2023 184.15 186.25 184.15 185.35 173.27 1,808,812
Jul 3, 2023 182.45 186.05 182.45 184.05 172.05 1,637,074
Jun 30, 2023 181.00 182.65 180.50 181.85 170.00 1,779,237
Jun 29, 2023 178.10 181.30 178.10 180.75 168.97 1,826,475
Jun 28, 2023 179.50 180.70 177.40 178.00 166.40 2,363,170
Jun 27, 2023 180.65 181.55 176.25 179.10 167.42 2,116,042
Jun 26, 2023 176.85 180.45 173.15 180.25 168.50 2,650,768
Jun 22, 2023 183.95 184.60 178.15 178.30 166.68 3,646,526
Jun 21, 2023 184.75 187.45 184.70 187.00 174.81 2,709,594
Jun 20, 2023 183.00 185.70 183.00 184.75 172.71 2,776,248
Jun 19, 2023 185.90 186.20 183.40 183.40 171.44 2,895,225
Jun 16, 2023 179.55 186.25 179.55 186.10 173.97 6,923,880
Jun 15, 2023 177.85 179.95 177.25 178.85 167.19 3,176,912
Jun 14, 2023 175.75 177.25 172.70 175.35 163.92 2,362,626
Jun 13, 2023 177.65 178.45 176.05 177.35 165.79 1,935,430
Jun 12, 2023 179.75 180.70 176.55 177.00 165.46 1,971,317
Jun 9, 2023 178.00 179.95 177.95 179.30 167.61 2,433,821
Jun 8, 2023 179.70 180.65 177.25 177.30 165.74 1,928,874
Jun 7, 2023 176.10 179.95 176.10 178.95 167.28 2,925,918
Jun 5, 2023 174.55 177.10 173.50 174.20 162.84 2,232,365
Jun 2, 2023 170.80 174.55 170.80 174.20 162.84 2,734,657
Jun 1, 2023 167.60 170.85 166.80 170.05 158.96 2,697,333
May 31, 2023 166.05 168.35 165.60 166.05 155.23 6,497,632
May 30, 2023 169.60 171.45 167.45 167.45 156.53 2,193,151
May 29, 2023 171.00 171.60 168.80 169.60 158.54 1,209,994
May 26, 2023 169.35 170.65 167.75 170.30 159.20 1,988,495
May 25, 2023 169.00 170.35 167.55 168.65 157.66 2,217,099
May 24, 2023 170.25 171.45 168.10 169.20 158.17 2,245,775
May 23, 2023 169.50 172.05 169.20 171.65 160.46 1,778,612
May 22, 2023 167.65 170.00 167.65 169.25 158.22 2,037,937
May 19, 2023 170.90 171.25 167.95 168.20 157.24 3,175,904
May 17, 2023 167.45 169.70 167.45 169.15 158.12 1,054,245
May 16, 2023 167.80 170.70 167.40 168.45 157.47 2,371,648
May 15, 2023 166.60 168.85 165.75 168.75 157.75 2,196,935
May 12, 2023 167.35 169.30 165.00 165.95 155.13 2,457,925
May 11, 2023 164.75 168.00 161.60 165.50 154.71 4,035,979
May 10, 2023 166.90 168.65 161.90 164.10 153.40 3,777,467
May 9, 2023 171.00 171.05 165.90 166.75 155.88 3,075,899
May 8, 2023 172.30 173.30 170.15 171.15 159.99 2,275,635
May 5, 2023 170.10 173.20 169.50 171.95 160.74 2,457,277
May 4, 2023 170.85 170.90 168.75 169.10 158.08 3,401,061
May 3, 2023 174.30 174.30 171.50 171.85 160.65 3,538,893
May 2, 2023 178.10 178.50 172.75 172.90 161.63 3,825,405

Related Tickers

SEB-A.ST Skandinaviska Enskilda Banken AB (publ)
145.25
+0.59%
 
NDA-SE.ST Nordea Bank Abp
127.55
-0.27%
 
LHV1T.TL AS LHV Group
3.4900
0.00%
 
CPA1T.TL Coop Pank AS
2.3950
0.00%
 
NDA-FI.HE Nordea Bank Abp
10.91
-0.14%
 
SAB1L.VS AB Siauliu Bankas
0.6790
+1.19%
 
DANSKE.CO Danske Bank A/S
203.70
+0.44%
 
AZA.ST Avanza Bank Holding AB (publ)
238.80
0.00%
 
SYDB.CO Sydbank A/S
355.60
+1.02%
 
NDA-DK.CO Nordea Bank Abp
81.34
+0.22%