Swedbank(SE:SWED.A)
kr 420.70+1.40 (+0.33%)
SE:SWED.A
Swedbank historical prices
kr 420.70
At close:+1.40 (+0.33%)
Want to see SE:SWED.A full AI Analyst Report?
Swedbank (SWED.A) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 419.60 | 422.10 | 418.80 | 420.70 | 420.70 | +0.33% | 1,955,438 | 1.11 |
| Nov 11, 2026 | 420.00 | 420.70 | 417.10 | 419.30 | 419.30 | +0.24% | 1,302,686 | 0.74 |
| Nov 10, 2026 | 416.90 | 419.20 | 415.60 | 418.30 | 418.30 | +4.11% | 1,613,329 | 0.92 |
| Nov 09, 2026 | 402.80 | 413.90 | 402.20 | 413.90 | 413.90 | +3.01% | 2,053,340 | 1.18 |
| Nov 06, 2026 | 400.70 | 405.20 | 399.60 | 401.80 | 401.80 | -1.08% | 2,227,572 | 1.29 |
| Nov 05, 2026 | 402.20 | 409.80 | 402.00 | 406.20 | 406.20 | +0.99% | 2,305,458 | 1.34 |
| Nov 04, 2026 | 393.30 | 402.90 | 392.50 | 402.20 | 402.20 | +2.60% | 1,579,315 | 0.92 |
| Nov 03, 2026 | 386.90 | 393.30 | 385.10 | 392.00 | 392.00 | +0.82% | 1,005,959 | 0.59 |
| Nov 02, 2026 | 386.10 | 388.80 | 384.70 | 388.80 | 388.80 | +0.08% | 1,214,555 | 0.71 |
| Oct 30, 2026 | 389.00 | 389.20 | 385.40 | 388.50 | 388.50 | -0.49% | 923,346 | 0.54 |
| Oct 29, 2026 | 391.30 | 394.60 | 389.90 | 390.40 | 390.40 | -0.23% | 1,143,216 | 0.66 |
| Oct 28, 2026 | 387.90 | 391.50 | 387.70 | 391.30 | 391.30 | +0.93% | 1,006,604 | 0.58 |
| Oct 27, 2026 | 380.60 | 388.00 | 379.20 | 387.70 | 387.70 | +1.57% | 1,296,216 | 0.75 |
| Oct 26, 2026 | 381.10 | 383.70 | 379.40 | 381.70 | 381.70 | +0.71% | 2,185,994 | 1.27 |
| Oct 23, 2026 | 380.30 | 381.80 | 373.30 | 379.00 | 379.00 | -0.34% | 2,717,214 | 1.61 |
| Oct 22, 2026 | 382.00 | 387.50 | 377.00 | 380.30 | 380.30 | -3.60% | 4,227,776 | 2.58 |
| Oct 21, 2026 | 399.50 | 400.50 | 393.80 | 394.50 | 394.50 | -1.13% | 2,978,106 | 1.84 |
| Oct 20, 2026 | 397.50 | 400.90 | 394.60 | 399.00 | 399.00 | +0.20% | 1,903,025 | 1.18 |
| Oct 19, 2026 | 401.40 | 401.40 | 395.80 | 398.20 | 398.20 | -1.07% | 1,378,810 | 0.85 |
| Oct 16, 2026 | 398.10 | 402.50 | 397.30 | 402.50 | 402.50 | +1.44% | 2,502,325 | 1.57 |
| Oct 15, 2026 | 405.50 | 405.50 | 395.70 | 396.80 | 396.80 | -2.63% | 2,889,141 | 1.84 |
| Oct 14, 2026 | 408.10 | 408.40 | 404.50 | 407.50 | 407.50 | -0.24% | 2,032,065 | 1.27 |
| Oct 13, 2026 | 407.70 | 410.50 | 406.10 | 408.50 | 408.50 | +0.81% | 1,358,799 | 0.84 |
| Oct 12, 2026 | 405.00 | 407.80 | 404.50 | 405.20 | 405.20 | +0.52% | 1,339,624 | 0.82 |
| Oct 09, 2026 | 401.20 | 404.10 | 400.20 | 403.10 | 403.10 | +1.61% | 2,030,206 | 1.25 |
| Oct 08, 2026 | 398.10 | 400.30 | 394.30 | 396.70 | 396.70 | -0.83% | 1,849,597 | 1.14 |
| Oct 07, 2026 | 409.20 | 411.40 | 400.00 | 400.00 | 400.00 | -2.32% | 1,779,692 | 1.11 |
| Oct 06, 2026 | 409.40 | 413.50 | 408.30 | 409.50 | 409.50 | +0.74% | 1,531,855 | 0.96 |
| Oct 05, 2026 | 409.00 | 409.50 | 402.90 | 406.50 | 406.50 | +0.57% | 1,540,924 | 0.96 |
| Oct 02, 2026 | 401.00 | 405.50 | 398.60 | 404.20 | 404.20 | +1.05% | 1,764,815 | 1.11 |
| Oct 01, 2026 | 406.00 | 406.80 | 398.30 | 400.00 | 400.00 | -1.84% | 2,386,799 | 1.52 |
| Sep 30, 2026 | 413.00 | 415.00 | 407.50 | 407.50 | 407.50 | -1.09% | 1,843,308 | 1.18 |
| Sep 29, 2026 | 411.80 | 415.90 | 411.80 | 412.00 | 412.00 | +0.24% | 1,655,115 | 1.06 |
| Sep 28, 2026 | 413.70 | 416.00 | 407.80 | 411.00 | 411.00 | +0.07% | 2,369,100 | 1.54 |
| Sep 25, 2026 | 410.80 | 413.90 | 408.90 | 410.70 | 410.70 | +0.93% | 1,909,207 | 1.24 |
| Sep 24, 2026 | 407.60 | 409.30 | 405.10 | 406.90 | 406.90 | -0.44% | 1,392,394 | 0.91 |
| Sep 23, 2026 | 412.40 | 413.70 | 404.40 | 408.70 | 408.70 | -0.54% | 1,359,566 | 0.89 |
| Sep 22, 2026 | 414.40 | 416.10 | 410.40 | 410.90 | 410.90 | -0.46% | 1,602,351 | 1.04 |
| Sep 21, 2026 | 405.30 | 414.00 | 404.70 | 412.80 | 412.80 | +2.58% | 2,209,427 | 1.44 |
| Sep 18, 2026 | 407.70 | 407.70 | 399.90 | 402.40 | 402.40 | -1.08% | 3,662,042 | 2.44 |
| Sep 17, 2026 | 398.00 | 408.20 | 397.90 | 406.80 | 406.80 | +2.55% | 2,408,096 | 1.61 |
| Sep 16, 2026 | 392.50 | 396.90 | 392.50 | 396.70 | 396.70 | +1.35% | 1,936,175 | 1.32 |
| Sep 15, 2026 | 391.50 | 394.50 | 386.70 | 391.40 | 391.40 | -0.15% | 1,827,624 | 1.21 |
| Sep 14, 2026 | 387.20 | 397.90 | 386.90 | 392.00 | 392.00 | +1.21% | 2,606,314 | 1.73 |
| Sep 11, 2026 | 386.40 | 391.20 | 386.00 | 387.30 | 387.30 | +0.73% | 1,743,474 | 1.14 |
| Sep 10, 2026 | 382.80 | 386.30 | 382.20 | 384.50 | 384.50 | +0.60% | 1,518,204 | 0.98 |
| Sep 09, 2026 | 383.20 | 383.95 | 379.40 | 382.20 | 382.20 | -0.88% | 1,491,553 | 0.95 |
| Sep 08, 2026 | 388.00 | 388.60 | 382.60 | 385.60 | 385.60 | -0.72% | 1,338,964 | 0.85 |
| Sep 07, 2026 | 385.90 | 389.00 | 384.10 | 388.40 | 388.40 | +0.65% | 873,477 | 0.55 |
| Sep 04, 2026 | 382.20 | 386.70 | 381.40 | 385.90 | 385.90 | +0.92% | 1,138,328 | 0.72 |
