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

Cboe UK SEK

Swedbank AB (publ) (SWEDAS.XC)

260.40

0.00

(0.00%)

At close: February 27 at 4:23:37 PM GMT

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	260.40	260.40	260.40	260.40	260.40	-
Mar 6, 2025	260.40	260.40	260.40	260.40	260.40	-
Mar 5, 2025	260.40	260.40	260.40	260.40	260.40	-
Mar 4, 2025	260.40	260.40	260.40	260.40	260.40	-
Mar 3, 2025	260.40	260.40	260.40	260.40	260.40	-
Feb 28, 2025	260.40	260.40	260.40	260.40	260.40	-
Feb 27, 2025	260.40	260.40	260.40	260.40	260.40	35
Feb 26, 2025	253.85	253.85	253.85	253.85	253.85	-
Feb 25, 2025	253.85	253.85	253.85	253.85	253.85	-
Feb 24, 2025	253.85	253.85	253.85	253.85	253.85	-
Feb 21, 2025	253.85	253.85	253.85	253.85	253.85	-
Feb 20, 2025	253.85	253.85	253.85	253.85	253.85	-
Feb 19, 2025	253.85	253.85	253.85	253.85	253.85	483
Feb 18, 2025	246.75	246.75	246.75	246.75	246.75	-
Feb 17, 2025	246.75	246.75	246.75	246.75	246.75	-
Feb 14, 2025	246.75	246.75	246.75	246.75	246.75	-
Feb 13, 2025	246.75	246.75	246.75	246.75	246.75	-
Feb 12, 2025	246.75	246.75	246.75	246.75	246.75	-
Feb 11, 2025	247.25	247.25	246.75	246.75	246.75	158
Feb 10, 2025	248.60	248.60	248.05	248.05	248.05	925
Feb 7, 2025	238.30	238.30	238.30	238.30	238.30	-
Feb 6, 2025	238.30	238.30	238.30	238.30	238.30	-
Feb 5, 2025	238.30	238.30	238.30	238.30	238.30	-
Feb 4, 2025	238.30	238.30	238.30	238.30	238.30	-
Feb 3, 2025	238.30	238.30	238.30	238.30	238.30	555
Jan 31, 2025	243.35	243.35	243.35	243.35	243.35	-
Jan 30, 2025	243.35	243.35	243.35	243.35	243.35	-
Jan 29, 2025	243.35	243.35	243.35	243.35	243.35	480
Jan 28, 2025	243.55	243.75	241.45	243.75	243.75	1,146
Jan 27, 2025	244.85	244.85	244.85	244.85	244.85	453
Jan 24, 2025	245.20	245.95	244.25	244.25	244.25	1,249
Jan 23, 2025	245.90	246.90	244.30	244.95	244.95	4,293
Jan 22, 2025	239.30	239.85	237.05	237.05	237.05	596
Jan 21, 2025	230.20	230.20	230.20	230.20	230.20	-
Jan 20, 2025	230.20	230.20	230.20	230.20	230.20	-
Jan 17, 2025	230.20	230.20	230.20	230.20	230.20	-
Jan 16, 2025	230.20	230.20	230.20	230.20	230.20	-
Jan 15, 2025	230.20	230.20	230.20	230.20	230.20	-
Jan 14, 2025	230.20	230.20	230.20	230.20	230.20	43
Jan 13, 2025	217.65	217.65	217.65	217.65	217.65	-
Jan 10, 2025	217.65	217.65	217.65	217.65	217.65	-
Jan 9, 2025	217.65	217.65	217.65	217.65	217.65	-
Jan 8, 2025	217.65	217.65	217.65	217.65	217.65	-
Jan 7, 2025	217.65	217.65	217.65	217.65	217.65	-
Jan 6, 2025	217.65	217.65	217.65	217.65	217.65	-
Jan 3, 2025	217.65	217.65	217.65	217.65	217.65	-
Jan 2, 2025	217.65	217.65	217.65	217.65	217.65	-
Dec 31, 2024	217.65	217.65	217.65	217.65	217.65	-
Dec 30, 2024	217.65	217.65	217.65	217.65	217.65	-
Dec 27, 2024	217.65	217.65	217.65	217.65	217.65	12
Dec 24, 2024	213.05	213.05	213.05	213.05	213.05	-
Dec 23, 2024	213.05	213.05	213.05	213.05	213.05	-
Dec 20, 2024	211.20	213.05	210.65	213.05	213.05	3,299
Dec 19, 2024	214.55	214.55	214.50	214.50	214.50	638
Dec 18, 2024	217.40	217.40	217.40	217.40	217.40	1
Dec 17, 2024	218.90	218.90	218.90	218.90	218.90	-
Dec 16, 2024	218.90	218.90	218.90	218.90	218.90	-
Dec 13, 2024	218.90	218.90	218.90	218.90	218.90	2
Dec 12, 2024	211.90	211.90	211.90	211.90	211.90	-
Dec 11, 2024	211.90	211.90	211.90	211.90	211.90	-
Dec 10, 2024	211.90	211.90	211.90	211.90	211.90	-
Dec 9, 2024	211.90	211.90	211.90	211.90	211.90	-
Dec 6, 2024	211.90	211.90	211.90	211.90	211.90	-
Dec 5, 2024	211.90	211.90	211.90	211.90	211.90	-
Dec 4, 2024	211.90	211.90	211.90	211.90	211.90	-
Dec 3, 2024	211.90	211.90	211.90	211.90	211.90	-
Dec 2, 2024	211.90	211.90	211.90	211.90	211.90	-
Nov 29, 2024	211.90	211.90	211.90	211.90	211.90	-
Nov 28, 2024	211.90	211.90	211.90	211.90	211.90	-
Nov 27, 2024	211.90	211.90	211.90	211.90	211.90	-
Nov 26, 2024	211.90	211.90	211.90	211.90	211.90	-
Nov 25, 2024	211.90	211.90	211.90	211.90	211.90	610
Nov 22, 2024	213.05	213.05	213.05	213.05	213.05	-
Nov 21, 2024	213.05	213.05	213.05	213.05	213.05	-
Nov 20, 2024	213.05	213.05	213.05	213.05	213.05	-
Nov 19, 2024	213.05	213.05	213.05	213.05	213.05	42
Nov 18, 2024	215.85	215.85	215.85	215.85	215.85	-
Nov 15, 2024	215.85	215.85	215.85	215.85	215.85	-
Nov 14, 2024	215.85	215.85	215.85	215.85	215.85	-
Nov 13, 2024	215.85	215.85	215.85	215.85	215.85	-
Nov 12, 2024	215.85	215.85	215.85	215.85	215.85	-
Nov 11, 2024	215.85	215.85	215.85	215.85	215.85	-
Nov 8, 2024	217.10	217.10	215.85	215.85	215.85	989
Nov 7, 2024	220.20	220.20	220.20	220.20	220.20	-
Nov 6, 2024	222.55	222.55	219.00	220.20	220.20	2,069
Nov 5, 2024	221.50	221.50	221.50	221.50	221.50	578
Nov 4, 2024	223.40	223.40	223.40	223.40	223.40	358
Nov 1, 2024	217.25	217.25	217.25	217.25	217.25	-
Oct 31, 2024	217.25	217.25	217.25	217.25	217.25	-
Oct 30, 2024	216.30	217.25	216.30	217.25	217.25	766
Oct 29, 2024	215.15	215.15	215.15	215.15	215.15	-
Oct 28, 2024	215.15	215.15	215.15	215.15	215.15	-
Oct 25, 2024	215.25	215.25	215.15	215.15	215.15	1,503
Oct 24, 2024	214.20	214.70	214.20	214.65	214.65	1,327
Oct 23, 2024	219.00	220.15	217.25	217.60	217.60	8,741
Oct 22, 2024	206.05	208.55	205.90	207.85	207.85	8,372
Oct 21, 2024	206.60	207.05	206.05	206.05	206.05	2,052
Oct 18, 2024	208.60	208.60	207.70	207.70	207.70	1,071
Oct 17, 2024	209.25	209.25	208.05	208.05	208.05	1,167
Oct 16, 2024	206.30	206.30	206.30	206.30	206.30	-
Oct 15, 2024	206.30	206.30	206.30	206.30	206.30	-
Oct 14, 2024	206.30	206.30	206.30	206.30	206.30	580
Oct 11, 2024	207.50	207.50	207.50	207.50	207.50	-
Oct 10, 2024	207.50	207.50	207.50	207.50	207.50	601
Oct 9, 2024	205.95	205.95	205.95	205.95	205.95	-
Oct 8, 2024	205.95	205.95	205.95	205.95	205.95	-
Oct 7, 2024	205.95	205.95	205.95	205.95	205.95	604
Oct 4, 2024	204.75	204.75	204.75	204.75	204.75	-
Oct 3, 2024	205.10	205.10	203.80	204.75	204.75	3,435
Oct 2, 2024	210.25	210.25	210.15	210.15	210.15	687
Oct 1, 2024	216.90	216.90	216.90	216.90	216.90	-
Sep 30, 2024	216.90	216.90	216.90	216.90	216.90	-
Sep 27, 2024	216.90	216.90	216.90	216.90	216.90	1
Sep 26, 2024	216.60	217.85	216.30	217.85	217.85	1,002
Sep 25, 2024	216.75	217.05	214.70	215.20	215.20	218
Sep 24, 2024	218.30	218.30	218.30	218.30	218.30	241
Sep 23, 2024	220.65	220.65	220.65	220.65	220.65	-
Sep 20, 2024	220.65	220.65	220.65	220.65	220.65	-
Sep 19, 2024	219.75	220.65	219.75	220.65	220.65	1,110
Sep 18, 2024	217.90	217.90	217.90	217.90	217.90	1
Sep 17, 2024	218.85	218.85	218.85	218.85	218.85	558
Sep 16, 2024	218.90	218.90	218.90	218.90	218.90	-
Sep 13, 2024	218.90	218.90	218.90	218.90	218.90	-
Sep 12, 2024	218.90	218.90	218.90	218.90	218.90	-
Sep 11, 2024	218.90	218.90	218.90	218.90	218.90	-
Sep 10, 2024	218.90	218.90	218.90	218.90	218.90	-
Sep 9, 2024	218.90	218.90	218.90	218.90	218.90	1
Sep 6, 2024	220.65	220.65	220.65	220.65	220.65	-
Sep 5, 2024	220.65	220.65	220.65	220.65	220.65	-
Sep 4, 2024	220.65	220.65	220.65	220.65	220.65	-
Sep 3, 2024	220.65	220.65	220.65	220.65	220.65	-
Sep 2, 2024	220.65	220.65	220.65	220.65	220.65	540
Aug 30, 2024	216.85	216.85	216.85	216.85	216.85	-
Aug 29, 2024	216.85	216.85	216.85	216.85	216.85	-
Aug 28, 2024	216.85	216.85	216.85	216.85	216.85	-
Aug 27, 2024	216.85	216.85	216.85	216.85	216.85	-
Aug 23, 2024	216.85	216.85	216.85	216.85	216.85	594
Aug 22, 2024	212.40	213.55	212.40	213.55	213.55	1,122
Aug 21, 2024	210.30	210.30	210.30	210.30	210.30	-
Aug 20, 2024	210.95	210.95	209.80	210.30	210.30	2,969
Aug 19, 2024	213.05	214.10	213.05	213.40	213.40	1,615
Aug 16, 2024	210.25	210.25	210.25	210.25	210.25	-
Aug 15, 2024	210.25	210.25	210.25	210.25	210.25	622
Aug 14, 2024	210.05	210.05	210.05	210.05	210.05	503
Aug 13, 2024	207.75	207.75	207.75	207.75	207.75	509
Aug 12, 2024	208.40	208.40	207.50	207.50	207.50	1,321
Aug 9, 2024	209.95	209.95	209.95	209.95	209.95	602
Aug 8, 2024	208.00	208.00	208.00	208.00	208.00	96
Aug 7, 2024	203.05	203.05	203.05	203.05	203.05	-
Aug 6, 2024	207.20	207.20	199.55	203.05	203.05	2,295
Aug 5, 2024	206.80	206.80	201.35	201.80	201.80	3,324
Aug 2, 2024	217.35	217.35	217.35	217.35	217.35	590
Aug 1, 2024	226.40	226.40	226.40	226.40	226.40	-
Jul 31, 2024	226.40	226.40	226.40	226.40	226.40	-
Jul 30, 2024	226.40	226.40	226.40	226.40	226.40	-
Jul 29, 2024	226.40	226.40	226.40	226.40	226.40	491
Jul 26, 2024	222.75	222.75	222.75	222.75	222.75	-
Jul 25, 2024	222.75	222.75	222.75	222.75	222.75	-
Jul 24, 2024	222.75	222.75	222.75	222.75	222.75	494
Jul 23, 2024	219.90	219.90	219.90	219.90	219.90	-
Jul 22, 2024	219.90	219.90	219.90	219.90	219.90	-
Jul 19, 2024	219.90	219.90	219.90	219.90	219.90	-
Jul 18, 2024	217.50	219.90	217.50	219.90	219.90	5
Jul 17, 2024	214.60	214.60	214.60	214.60	214.60	-
Jul 16, 2024	214.60	214.60	214.60	214.60	214.60	64
Jul 15, 2024	221.30	221.30	221.30	221.30	221.30	-
Jul 12, 2024	221.30	221.30	221.30	221.30	221.30	-
Jul 11, 2024	221.30	221.30	221.30	221.30	221.30	-
Jul 10, 2024	221.30	221.30	221.30	221.30	221.30	-
Jul 9, 2024	221.30	221.30	221.30	221.30	221.30	-
Jul 8, 2024	221.30	221.30	221.30	221.30	221.30	-
Jul 5, 2024	221.30	221.30	221.30	221.30	221.30	-
Jul 4, 2024	221.30	221.30	221.30	221.30	221.30	-
Jul 3, 2024	221.30	221.30	221.30	221.30	221.30	-
Jul 2, 2024	221.80	221.85	221.30	221.30	221.30	788
Jul 1, 2024	217.40	217.40	217.40	217.40	217.40	-
Jun 28, 2024	217.40	217.40	217.40	217.40	217.40	159
Jun 27, 2024	210.70	210.70	210.70	210.70	210.70	-
Jun 26, 2024	210.70	210.70	210.70	210.70	210.70	-
Jun 25, 2024	210.70	210.70	210.70	210.70	210.70	-
Jun 24, 2024	210.70	210.70	210.70	210.70	210.70	-
Jun 21, 2024	210.70	210.70	210.70	210.70	210.70	-
Jun 20, 2024	210.70	210.70	210.70	210.70	210.70	-
Jun 19, 2024	210.70	210.70	210.70	210.70	210.70	-
Jun 18, 2024	211.90	211.90	210.70	210.70	210.70	13
Jun 17, 2024	211.50	211.50	210.75	210.75	210.75	754
Jun 14, 2024	216.00	216.00	215.70	215.70	215.70	610
Jun 13, 2024	214.30	214.30	214.30	214.30	214.30	-
Jun 12, 2024	214.30	214.30	214.30	214.30	214.30	-
Jun 11, 2024	214.30	214.30	214.30	214.30	214.30	-
Jun 10, 2024	214.30	214.30	214.30	214.30	214.30	246
Jun 7, 2024	220.30	220.30	220.30	220.30	220.30	90
Jun 6, 2024	216.40	216.40	216.40	216.40	216.40	-
Jun 5, 2024	216.40	216.40	216.40	216.40	216.40	-
Jun 4, 2024	216.40	216.40	216.40	216.40	216.40	-
Jun 3, 2024	216.40	216.40	216.40	216.40	216.40	-
May 31, 2024	216.40	216.40	216.40	216.40	216.40	-
May 30, 2024	216.40	216.40	216.40	216.40	216.40	-
May 29, 2024	216.40	216.40	216.40	216.40	216.40	-
May 28, 2024	216.40	216.40	216.40	216.40	216.40	-
May 24, 2024	216.40	216.40	216.40	216.40	216.40	-
May 23, 2024	216.40	216.40	216.40	216.40	216.40	-
May 22, 2024	216.40	216.40	216.40	216.40	216.40	-
May 21, 2024	216.40	216.40	216.40	216.40	216.40	150
May 20, 2024	217.30	217.30	217.30	217.30	217.30	-
May 17, 2024	217.30	217.30	217.30	217.30	217.30	-
May 16, 2024	217.30	217.30	217.30	217.30	217.30	-
May 15, 2024	217.30	217.30	217.30	217.30	217.30	-
May 14, 2024	217.30	217.30	217.30	217.30	217.30	-
May 13, 2024	217.30	217.30	217.30	217.30	217.30	-
May 10, 2024	217.30	217.30	217.30	217.30	217.30	-
May 9, 2024	217.30	217.30	217.30	217.30	217.30	-
May 8, 2024	217.30	217.30	217.30	217.30	217.30	-
May 7, 2024	217.50	217.50	217.30	217.30	217.30	244
May 3, 2024	209.45	209.45	209.45	209.45	209.45	-
May 2, 2024	209.45	209.45	209.45	209.45	209.45	-
May 1, 2024	209.45	209.45	209.45	209.45	209.45	-
Apr 30, 2024	209.45	209.45	209.45	209.45	209.45	-
Apr 29, 2024	209.45	209.45	209.45	209.45	209.45	-
Apr 26, 2024	209.45	209.45	209.45	209.45	209.45	556
Apr 25, 2024	206.70	206.70	206.70	206.70	206.70	-
Apr 24, 2024	208.60	208.60	206.70	206.70	206.70	1,405
Apr 23, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 22, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 19, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 18, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 17, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 16, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 15, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 12, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 11, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 10, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 9, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 8, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 5, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 4, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 3, 2024	213.35	213.35	213.35	213.35	213.35	-
Apr 2, 2024	213.35	213.35	213.35	213.35	213.35	607
Mar 28, 2024	224.15	224.15	224.15	224.15	224.15	-
Mar 27, 2024	15.15 Dividend
Mar 27, 2024	224.15	224.15	224.15	224.15	224.15	-
Mar 26, 2024	224.15	224.15	224.15	224.15	209.00	-
Mar 25, 2024	224.15	224.15	224.15	224.15	209.00	-
Mar 22, 2024	228.20	228.20	224.15	224.15	209.00	1,227
Mar 21, 2024	232.85	232.85	232.85	232.85	217.11	-
Mar 20, 2024	232.85	232.85	232.85	232.85	217.11	-
Mar 19, 2024	232.85	232.85	232.85	232.85	217.11	-
Mar 18, 2024	232.85	232.85	232.85	232.85	217.11	-
Mar 15, 2024	232.85	232.85	232.85	232.85	217.11	-
Mar 14, 2024	232.85	232.85	232.85	232.85	217.11	-
Mar 13, 2024	232.65	232.95	232.65	232.85	217.11	377
Mar 12, 2024	213.55	213.55	213.55	213.55	199.12	-
Mar 11, 2024	213.55	213.55	213.55	213.55	199.12	-
Mar 8, 2024	213.55	213.55	213.55	213.55	199.12	-
Mar 7, 2024	213.55	213.55	213.55	213.55	199.12	-