Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote SEK

Swedbank AB (publ) (0H6T.IL)

241.65
+7.25
+(3.09%)
At close: May 2 at 5:50:11 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 2, 2025241.30242.50239.25241.65241.65208,828
May 1, 2025234.40234.40234.40234.40234.40-
Apr 30, 2025235.65239.90235.00234.40234.403,545,685
Apr 29, 2025230.20235.50228.10234.40234.40405,322
Apr 28, 2025225.90228.30225.70228.20228.20366,041
Apr 25, 2025224.95225.90223.90225.75225.753,934,742
Apr 24, 2025222.40226.50221.80222.40222.40182,439
Apr 23, 2025223.60224.60219.50221.20221.20160,470
Apr 22, 2025219.35220.90218.70219.60219.6075,242
Apr 17, 2025220.05220.70217.80218.90218.9038,930
Apr 16, 2025220.20221.90218.20218.10218.101,174,837
Apr 15, 2025217.35221.70217.05221.55221.55132,285
Apr 14, 2025215.80217.00213.10215.85215.85526,129
Apr 11, 2025208.50211.70206.10210.85210.852,863,883
Apr 10, 2025215.95216.50206.60206.90206.903,272,033
Apr 9, 2025194.35199.10194.05198.23198.232,180,900
Apr 8, 2025201.63203.50196.45201.05201.058,001,955
Apr 7, 2025187.57205.20187.15198.70198.70620,182
Apr 4, 2025219.05219.10201.40203.82203.824,549,677
Apr 3, 2025222.45224.40220.95221.70221.701,885,202
Apr 2, 2025226.90227.40223.70224.60224.608,948,470
Apr 1, 2025226.80228.50224.50226.70226.70468,798
Mar 31, 2025229.45229.50225.50226.30226.30386,292
Mar 28, 2025233.25233.90230.00230.80230.805,679,883
Mar 27, 2025 21.7 Dividend
Mar 27, 2025231.60236.50229.90236.30236.302,740,069
Mar 26, 2025263.55263.60255.55257.90236.201,772,692
Mar 25, 2025259.95263.30259.90262.90240.78433,320
Mar 24, 2025261.60261.80258.60258.80237.0213,904,911
Mar 21, 2025263.30263.60259.80260.50238.583,780,820
Mar 20, 2025264.00265.90260.40261.30239.31224,073
Mar 19, 2025266.50266.70263.70265.50243.162,081,240
Mar 18, 2025264.45266.80264.20264.45242.20175,528
Mar 17, 2025262.80263.50261.75262.50240.41668,402
Mar 14, 2025259.05263.20258.00261.60239.597,157,426
Mar 13, 2025258.35261.40258.00261.10239.13136,531
Mar 12, 2025262.45262.50256.20256.90235.28242,364
Mar 11, 2025263.90264.50259.10260.40238.4910,657,028
Mar 10, 2025263.30265.00260.80263.30241.156,251,328
Mar 7, 2025261.10263.50258.20263.50241.33153,067
Mar 6, 2025262.10262.65259.10262.05240.006,776,490
Mar 5, 2025256.70260.30255.60259.20237.397,161,386
Mar 4, 2025258.75258.80251.90253.40232.08379,479
Mar 3, 2025259.00261.70256.40261.50239.5065,343
Feb 28, 2025260.10260.50257.30257.25235.60112,941
Feb 27, 2025259.95261.80259.20259.95238.0887,142
Feb 26, 2025257.90261.40257.90260.55238.63176,839
Feb 25, 2025255.35258.80254.20258.00236.29133,903
Feb 24, 2025255.50256.20252.90255.10233.64163,712
Feb 21, 2025252.75255.60252.80255.30233.82270,158
Feb 20, 2025253.45255.30252.50253.45232.121,220,459
Feb 19, 2025257.00257.90253.50254.45233.041,571,471
Feb 18, 2025257.65259.80257.30257.75236.063,574,795
Feb 17, 2025253.50257.40253.50256.10234.5567,320
Feb 14, 2025252.65254.10251.75252.10230.8988,186
Feb 13, 2025251.75253.80250.80251.75230.57158,744
Feb 12, 2025249.90251.80249.30249.90228.871,256,563
Feb 11, 2025247.55249.90246.40247.55226.722,112,056
Feb 10, 2025247.80249.10247.10247.75226.90108,608
Feb 7, 2025245.80247.80245.80247.80226.95215,490
Feb 6, 2025242.45245.70241.40245.05224.43154,518
Feb 5, 2025240.90242.90240.50241.35221.041,643,233
Feb 4, 2025238.95239.80236.20238.85218.75192,986
Feb 3, 2025235.95239.10235.50236.55216.65889,868
Jan 31, 2025244.85245.00241.50242.45222.0557,937
Jan 30, 2025242.90244.80241.10244.55223.971,147,027
Jan 29, 2025242.05243.65239.00242.05221.68648,759
Jan 28, 2025244.75248.70241.40242.05221.684,369,636
Jan 27, 2025244.75246.00243.80244.20223.65273,632
Jan 24, 2025246.70246.50243.30244.20223.65204,223
Jan 23, 2025248.90250.20243.00246.15225.44276,118
Jan 22, 2025238.40240.20236.60238.40218.3492,637
Jan 21, 2025236.65238.90236.20237.10217.15588,802
Jan 20, 2025233.60234.30232.10233.70214.041,770,557
Jan 17, 2025232.50234.10231.90232.50212.942,058,712
Jan 16, 2025234.35234.50231.50231.80212.3068,665
Jan 15, 2025231.30234.20230.90233.70214.0462,511
Jan 14, 2025228.45231.40228.00230.55211.15306,078
Jan 13, 2025225.55228.60225.30228.05208.86229,782
Jan 10, 2025225.85227.00224.30225.80206.80839,210
Jan 9, 2025226.95228.10224.30226.80207.721,154,131
Jan 8, 2025227.80228.50225.80227.80208.6370,000
Jan 7, 2025226.40229.10226.20228.30209.0935,195
Jan 6, 2025224.45224.45224.45224.45205.56-
Jan 3, 2025219.70225.10220.40224.45205.56103,161
Jan 2, 2025218.50221.90215.50217.45199.1524,576
Dec 31, 2024217.50217.50217.50217.50199.20-
Dec 30, 2024217.50218.80217.20217.50199.20400,861
Dec 27, 2024215.95218.20215.70216.35198.1530,118
Dec 24, 2024215.80215.80215.80215.80197.64-
Dec 23, 2024213.85215.80213.60215.80197.6454,620
Dec 20, 2024214.70214.50209.90211.70193.89345,337
Dec 19, 2024215.60216.80214.30215.95197.7843,730
Dec 18, 2024216.60218.70215.80218.80200.39125,092
Dec 17, 2024217.55218.10213.20217.55199.25109,499
Dec 16, 2024218.45219.80217.60218.90200.4871,454
Dec 13, 2024218.65219.80217.20218.80200.39101,058
Dec 12, 2024219.25219.90218.60219.25200.801,034,385
Dec 11, 2024218.95221.40218.90221.10202.50499,238
Dec 10, 2024220.95222.30219.15219.40200.9481,414
Dec 9, 2024220.35221.60220.00220.35201.814,081,206
Dec 6, 2024221.15221.60219.20221.15202.5433,270
Dec 5, 2024217.40221.60216.80220.20201.67615,195
Dec 4, 2024219.45220.00215.10219.20200.76346,912
Dec 3, 2024216.85219.60216.60219.10200.66821,554
Dec 2, 2024212.50217.70212.00217.10198.8345,006
Nov 29, 2024212.65214.40208.40212.65194.76101,821
Nov 28, 2024210.80214.00211.00213.00195.0830,753
Nov 27, 2024208.50210.50208.20208.50190.962,339,888
Nov 26, 2024208.70210.70208.10210.80193.06449,655
Nov 25, 2024213.50213.60209.80211.10193.341,255,816
Nov 22, 2024216.15216.30211.70211.70193.89227,563
Nov 21, 2024214.30215.70212.50214.30196.27181,941
Nov 20, 2024215.35217.10214.10215.90197.731,243,437
Nov 19, 2024218.25219.40212.10213.70195.7241,400
Nov 18, 2024217.40220.10216.70217.20198.921,640,126
Nov 15, 2024215.25217.20215.20215.55197.4196,130
Nov 14, 2024214.95216.60214.50214.75196.6875,995
Nov 13, 2024214.55215.30213.00214.55196.502,389,757
Nov 12, 2024217.75218.10214.40215.35197.23638,269
Nov 11, 2024218.20219.40217.50218.20199.84104,564
Nov 8, 2024219.55219.70215.70217.20198.921,133,349
Nov 7, 2024220.45223.60218.30220.50201.95976,470
Nov 6, 2024222.70224.10218.60220.40201.86114,527
Nov 5, 2024223.85224.00220.70221.25202.633,164,892
Nov 4, 2024220.15223.80220.00222.45203.732,323,123
Nov 1, 2024216.70219.90216.40215.90197.73706,188
Oct 31, 2024215.90217.50215.00215.90197.7350,402
Oct 30, 2024218.95219.80216.10216.95198.70706,671
Oct 29, 2024218.80220.60218.80219.25200.8083,547
Oct 28, 2024215.25218.50215.50218.10199.75236,684
Oct 25, 2024213.15216.60213.00215.55197.41188,688
Oct 24, 2024217.60217.30212.90215.25197.14251,897
Oct 23, 2024219.55220.70215.20217.10198.8310,218,389
Oct 22, 2024205.75208.60205.30207.80190.32147,204
Oct 21, 2024206.30207.80205.70206.30188.94708,907
Oct 18, 2024206.75209.10206.30209.15191.551,193,008
Oct 17, 2024205.55209.40205.40207.75190.27299,207
Oct 16, 2024204.80205.20203.00204.80187.5779,756
Oct 15, 2024206.15206.60204.40206.25188.902,307,116
Oct 14, 2024207.55207.70205.80207.55190.092,700,058
Oct 11, 2024206.85207.70205.30206.85189.4544,625
Oct 10, 2024206.35207.90205.40206.35188.992,041,191
Oct 9, 2024204.90206.20204.10204.90187.66175,114
Oct 8, 2024204.70208.30204.70207.15189.72192,257
Oct 7, 2024206.30206.70204.50206.30188.9485,370
Oct 4, 2024204.95207.00204.20207.10189.671,996,662
Oct 3, 2024210.20210.40203.60205.60188.30118,237
Oct 2, 2024209.95211.30209.10209.95192.28992,642
Oct 1, 2024215.25215.50208.90208.85191.28248,737
Sep 30, 2024217.10218.00214.90214.90196.82103,561
Sep 27, 2024217.55218.40216.50217.75199.432,034,669
Sep 26, 2024216.20218.50216.00216.35198.15112,901
Sep 25, 2024217.05217.70214.60214.90196.82115,803
Sep 24, 2024218.90220.00217.60218.90200.48105,241
Sep 23, 2024219.80224.10215.90217.90199.57133,543
Sep 20, 2024220.15221.80218.20220.15201.63337,130
Sep 19, 2024218.15221.00217.50220.35201.81191,402
Sep 18, 2024218.65219.30215.60216.70198.471,173,296
Sep 17, 2024217.35219.40217.90219.50201.0335,212
Sep 16, 2024216.75217.60216.40216.75198.51393,566
Sep 13, 2024218.10219.30214.20218.10199.75121,950
Sep 12, 2024219.50221.70217.50217.10198.83307,886
Sep 11, 2024217.75218.90216.10217.80199.4795,639
Sep 10, 2024220.80222.80217.00218.40200.0266,063
Sep 9, 2024218.75220.80218.60219.10200.6642,496
Sep 6, 2024220.30220.40216.50217.75199.43103,868
Sep 5, 2024216.50221.50216.10220.90202.3183,563
Sep 4, 2024215.90218.60215.70218.20199.843,682,002
Sep 3, 2024219.80220.40218.00219.80201.3171,264
Sep 2, 2024219.80222.00219.80220.00201.492,811,059
Aug 30, 2024218.60220.10218.30218.75200.3489,597
Aug 29, 2024219.40220.00218.60219.75201.2674,255
Aug 28, 2024217.35218.10216.00217.35199.06493,688
Aug 27, 2024217.30217.80216.60217.30199.0242,299
Aug 23, 2024214.05217.50214.40216.20198.0181,809
Aug 22, 2024211.15213.70211.20213.55195.581,253,926
Aug 21, 2024210.65212.20210.30210.95193.204,333,533
Aug 20, 2024213.65213.70209.60211.45193.66381,832
Aug 19, 2024212.80214.20212.30212.80194.89105,090
Aug 16, 2024212.55213.40212.10212.55194.6785,612
Aug 15, 2024210.25212.00207.40212.35194.48179,667
Aug 14, 2024209.25210.20208.60209.25191.64214,590
Aug 13, 2024208.00209.10207.20208.00190.5048,916
Aug 12, 2024210.05210.00207.00207.75190.2744,422
Aug 9, 2024208.55211.90204.70208.70191.1438,040
Aug 8, 2024205.80208.70202.90207.90190.41879,804
Aug 7, 2024205.00208.00204.00206.65189.26399,304
Aug 6, 2024207.75208.70199.45203.13186.031,671,072
Aug 5, 2024207.05208.40200.00204.85187.6180,382
Aug 2, 2024220.20219.30214.60215.45197.32151,006
Aug 1, 2024227.05226.50221.50222.35203.6443,411
Jul 31, 2024229.25229.50227.40229.10209.8278,173
Jul 30, 2024227.00228.40227.20227.00207.9064,876
Jul 29, 2024226.80228.90226.50227.55208.4040,038
Jul 26, 2024224.30226.20223.60224.30205.4385,864
Jul 25, 2024222.75224.70221.20224.50205.61273,492
Jul 24, 2024224.15224.80222.80224.15205.29905,870
Jul 23, 2024224.80225.70223.90224.45205.5642,551
Jul 22, 2024221.60223.70220.40223.60204.791,721,122
Jul 19, 2024220.40221.60219.00220.10201.5859,460
Jul 18, 2024215.95220.50215.80218.70200.3099,951
Jul 17, 2024213.60215.10212.70213.60195.63767,373
Jul 16, 2024216.00216.06212.60213.85195.8632,214
Jul 15, 2024219.05219.40215.90216.85198.6069,694
Jul 12, 2024218.55220.60217.60218.55200.1649,582
Jul 11, 2024215.45219.10213.30217.65199.34595,979
Jul 10, 2024212.20214.70211.20214.40196.3632,324
Jul 9, 2024214.75214.90210.90212.50194.62775,571
Jul 8, 2024218.70221.30215.60215.95197.78246,203
Jul 5, 2024220.15220.70218.70220.50201.9589,399
Jul 4, 2024218.35221.00219.10220.45201.9092,766
Jul 3, 2024217.10217.60215.10217.00198.74271,749
Jul 2, 2024222.30222.30215.20215.45197.3244,366
Jul 1, 2024219.35222.60216.00221.60202.9537,765
Jun 28, 2024217.65219.40215.20217.70199.3882,561
Jun 27, 2024214.70217.30207.90217.05198.7977,298
Jun 26, 2024215.75218.50213.80215.85197.6958,227
Jun 25, 2024217.75218.20214.70215.25197.1448,066
Jun 24, 2024212.85218.00212.70217.15198.88572,678
Jun 21, 2024212.35212.35212.35212.35194.48-
Jun 20, 2024212.35214.30212.20212.35194.48327,872
Jun 19, 2024211.75213.30210.30211.75193.93230,203
Jun 18, 2024212.40212.10210.10211.90194.07135,517
Jun 17, 2024214.30215.90210.60212.00194.1649,408
Jun 14, 2024216.05217.40211.20213.55195.581,415,881
Jun 13, 2024218.75218.50215.60216.40198.19153,113
Jun 12, 2024216.70220.20214.70219.10200.66976,154
Jun 11, 2024216.05216.60213.90216.05197.87136,727
Jun 10, 2024218.10219.40213.80215.35197.2382,715
Jun 7, 2024215.30220.80215.30218.80200.39150,114
Jun 6, 2024215.30215.30215.30215.30197.18-
Jun 5, 2024215.15215.90213.80215.30197.1814,680
Jun 4, 2024219.75220.00214.40215.20197.09670,517
Jun 3, 2024219.30221.60219.30221.50202.86207,829
May 31, 2024215.95218.20215.50215.95197.7893,907
May 30, 2024214.20216.30213.90216.10197.9223,653
May 29, 2024216.55216.90213.80214.05196.04369,063
May 28, 2024216.00217.60214.30216.00197.8348,382
May 24, 2024214.85215.50213.00214.75196.6871,898
May 23, 2024215.85218.50214.70218.10199.75847,494
May 22, 2024216.55218.40212.30216.60198.3858,337
May 21, 2024218.30218.00214.10215.95197.78101,371
May 20, 2024218.60219.60218.00219.00200.5746,623
May 17, 2024216.45218.60216.20218.80200.391,310,471
May 16, 2024217.15217.50215.30217.15198.88127,955
May 15, 2024219.15219.20215.80217.20198.92142,761
May 14, 2024221.70222.80217.60219.35200.891,574,342
May 13, 2024218.85221.60218.20221.10202.5098,171
May 10, 2024212.25219.50211.80218.75200.3482,073
May 9, 2024217.75217.75217.75217.75199.43-
May 8, 2024218.50218.80212.70217.75199.43131,494
May 7, 2024217.75218.40215.50217.75199.4347,491
May 3, 2024210.25212.20207.90210.25192.5639,642
May 2, 2024212.30211.70211.70209.70192.0643,559

Related Tickers

7182.T JAPAN POST BANK Co., Ltd.
1,408.00
-1.74%
 
1578.HK BANK OF TIANJIN
1.780
-1.11%
 
KTB.BK Krung Thai Bank Public Company Limited
21.70
-0.46%
 
KBANK.BK Kasikornbank Public Company Limited
159.00
-0.31%
 
0023.HK BANK OF E ASIA
10.780
+0.94%
 
BNGA.JK PT Bank CIMB Niaga Tbk
1,740.00
-0.57%
 
3968.HK China Merchants Bank Co., Ltd.
43.350
+2.12%