Swedbank(GB:0H6T)
kr 421.10+1.10 (+0.26%)
GB:0H6T
Swedbank historical prices
kr 421.10
At close:+1.10 (+0.26%)
Swedbank (0H6T) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 420.55 | 422.15 | 419.00 | 421.10 | 421.10 | +0.26% | 256,509 | 0.61 |
| Nov 11, 2026 | 420.50 | 420.70 | 417.20 | 420.00 | 420.00 | +0.41% | 832,755 | 1.84 |
| Nov 10, 2026 | 417.20 | 418.70 | 415.70 | 418.30 | 418.30 | +4.11% | 58,031 | 0.12 |
| Nov 09, 2026 | 403.30 | 413.90 | 402.30 | 413.90 | 413.90 | +3.01% | 104,705 | 0.22 |
| Nov 06, 2026 | 400.80 | 405.15 | 400.20 | 401.80 | 401.80 | -1.08% | 106,060 | 0.22 |
| Nov 05, 2026 | 402.25 | 409.60 | 403.00 | 406.20 | 406.20 | +3.28% | 76,136 | 0.16 |
| Nov 04, 2026 | 392.70 | 402.60 | 392.20 | 393.30 | 393.30 | +0.33% | 190,465 | 0.40 |
| Nov 03, 2026 | 386.00 | 392.85 | 386.20 | 392.00 | 392.00 | +1.53% | 53,585 | 0.11 |
| Nov 02, 2026 | 386.20 | 388.80 | 385.00 | 386.10 | 386.10 | -0.31% | 201,648 | 0.42 |
| Oct 30, 2026 | 387.80 | 389.00 | 385.80 | 387.30 | 387.30 | -0.72% | 10,022 | 0.02 |
| Oct 29, 2026 | 391.30 | 394.50 | 390.10 | 390.10 | 390.10 | -0.31% | 53,690 | 0.11 |
| Oct 28, 2026 | 388.20 | 391.30 | 387.85 | 391.30 | 391.30 | +0.93% | 50,636 | 0.11 |
| Oct 27, 2026 | 380.05 | 387.95 | 379.40 | 387.70 | 387.70 | +1.57% | 871,095 | 1.88 |
| Oct 26, 2026 | 381.20 | 383.30 | 379.80 | 381.70 | 381.70 | +0.71% | 314,625 | 0.68 |
| Oct 23, 2026 | 380.65 | 379.90 | 374.00 | 379.00 | 379.00 | -0.34% | 301,832 | 0.66 |
| Oct 22, 2026 | 379.85 | 386.50 | 377.40 | 380.30 | 380.30 | -3.60% | 1,008,635 | 2.29 |
| Oct 21, 2026 | 399.05 | 400.10 | 394.20 | 394.50 | 394.50 | -1.13% | 353,199 | 0.81 |
| Oct 20, 2026 | 397.35 | 400.60 | 394.80 | 399.00 | 399.00 | +0.20% | 442,169 | 1.02 |
| Oct 19, 2026 | 400.40 | 401.50 | 395.85 | 398.20 | 398.20 | +0.03% | 1,486,525 | 3.63 |
| Oct 16, 2026 | 399.05 | 402.50 | 397.70 | 398.10 | 398.10 | +0.33% | 448,061 | 1.10 |
| Oct 15, 2026 | 404.10 | 405.50 | 395.65 | 396.80 | 396.80 | -2.79% | 726,690 | 1.82 |
| Oct 14, 2026 | 406.40 | 408.20 | 404.80 | 408.20 | 408.20 | -0.07% | 272,487 | 0.67 |
| Oct 13, 2026 | 408.95 | 410.20 | 406.90 | 408.50 | 408.50 | +0.81% | 1,493,074 | 3.87 |
| Oct 12, 2026 | 405.25 | 407.20 | 404.50 | 405.20 | 405.20 | +0.52% | 89,400 | 0.22 |
| Oct 09, 2026 | 401.75 | 404.00 | 400.20 | 403.10 | 403.10 | +1.61% | 223,979 | 0.52 |
| Oct 08, 2026 | 397.35 | 400.00 | 395.00 | 396.70 | 396.70 | -0.83% | 1,711,478 | 4.22 |
| Oct 07, 2026 | 409.00 | 410.70 | 400.00 | 400.00 | 400.00 | -2.27% | 415,593 | 1.03 |
| Oct 06, 2026 | 409.20 | 412.85 | 408.50 | 409.30 | 409.30 | +0.85% | 22,581 | 0.06 |
| Oct 05, 2026 | 409.25 | 410.00 | 403.60 | 405.85 | 405.85 | +0.41% | 1,160,187 | 3.00 |
| Oct 02, 2026 | 402.60 | 405.45 | 398.90 | 404.20 | 404.20 | +0.85% | 151,944 | 0.39 |
| Oct 01, 2026 | 404.00 | 407.50 | 399.80 | 400.80 | 400.80 | -1.64% | 567,224 | 1.38 |
| Sep 30, 2026 | 413.65 | 414.65 | 407.50 | 407.50 | 407.50 | -1.04% | 57,179 | 0.14 |
| Sep 29, 2026 | 413.00 | 415.90 | 411.80 | 411.80 | 411.80 | -0.46% | 781,587 | 1.91 |
| Sep 28, 2026 | 413.30 | 416.00 | 411.55 | 413.70 | 413.70 | +0.99% | 133,208 | 0.33 |
| Sep 25, 2026 | 411.35 | 413.50 | 408.95 | 409.65 | 409.65 | +0.50% | 146,890 | 0.36 |
| Sep 24, 2026 | 406.65 | 408.90 | 405.95 | 407.60 | 407.60 | -0.61% | 625,612 | 1.56 |
| Sep 23, 2026 | 413.40 | 411.60 | 404.40 | 410.10 | 410.10 | -1.04% | 19,520 | 0.05 |
| Sep 22, 2026 | 415.45 | 415.50 | 410.80 | 414.40 | 414.40 | +0.31% | 1,922,556 | 5.09 |
| Sep 21, 2026 | 405.25 | 413.40 | 405.10 | 413.10 | 413.10 | +2.66% | 34,328 | 0.09 |
| Sep 18, 2026 | 407.25 | 407.50 | 400.00 | 402.40 | 402.40 | -1.08% | 157,335 | 0.41 |
| Sep 17, 2026 | 398.45 | 408.00 | 398.00 | 406.80 | 406.80 | +2.55% | 665,169 | 1.67 |
| Sep 16, 2026 | 393.70 | 396.80 | 392.50 | 396.70 | 396.70 | +1.33% | 1,013,200 | 2.66 |
| Sep 15, 2026 | 391.75 | 394.30 | 387.20 | 391.50 | 391.50 | -0.13% | 165,131 | 0.43 |
| Sep 14, 2026 | 387.85 | 397.70 | 387.00 | 392.00 | 392.00 | +1.21% | 569,885 | 1.48 |
| Sep 11, 2026 | 387.50 | 391.00 | 386.80 | 387.30 | 387.30 | +0.73% | 196,399 | 0.51 |
| Sep 10, 2026 | 383.85 | 386.01 | 382.40 | 384.50 | 384.50 | +0.60% | 542,783 | 1.39 |
| Sep 09, 2026 | 383.55 | 384.70 | 379.40 | 382.20 | 382.20 | -0.88% | 218,003 | 0.56 |
| Sep 08, 2026 | 387.45 | 388.00 | 382.80 | 385.60 | 385.60 | -0.08% | 273,132 | 0.71 |
| Sep 07, 2026 | 385.35 | 388.70 | 385.60 | 385.90 | 385.90 | 0.00% | 1,276,273 | 3.46 |
| Sep 04, 2026 | 381.85 | 386.50 | 381.90 | 385.90 | 385.90 | +0.92% | 124,863 | 0.32 |
