tiprankstipranks
Trending News
More News >
Swedbank (SE:SWED.A)
:SWED.A
Sweden Market

Swedbank (SWED.A) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 27, 2025
248.30
251.70
247.20
251.60
251.60
+1.86%
1,618,062
0.51
Jun 26, 2025
248.20
249.40
245.70
247.00
247.00
-0.32%
1,168,018
0.36
Jun 25, 2025
250.20
250.70
247.60
247.80
247.80
-0.96%
1,427,825
0.44
Jun 24, 2025
248.50
251.40
248.00
250.20
250.20
+2.42%
2,153,733
0.66
Jun 23, 2025
245.40
247.10
243.80
244.30
244.30
-0.81%
1,355,369
0.41
Jun 19, 2025
246.50
247.30
245.20
246.30
246.30
-0.57%
4,334,350
1.33
Jun 18, 2025
246.40
248.40
246.00
247.70
247.70
+0.53%
2,378,641
0.73
Jun 17, 2025
248.00
248.40
245.40
246.40
246.40
-1.04%
1,750,988
0.54
Jun 16, 2025
247.00
249.60
246.50
249.00
249.00
+0.81%
1,859,007
0.57
Jun 13, 2025
245.80
247.50
244.80
247.00
247.00
-1.24%
2,292,258
0.70
Jun 12, 2025
248.60
250.10
246.50
250.10
250.10
+0.16%
2,302,807
0.69
Jun 11, 2025
250.90
252.30
249.60
249.70
249.70
-0.56%
1,749,834
0.52
Jun 10, 2025
251.50
252.60
250.20
251.10
251.10
-0.32%
2,339,331
0.70
Jun 09, 2025
252.30
253.50
250.20
251.90
251.90
-0.43%
2,469,884
0.73
Jun 05, 2025
257.00
257.40
251.30
253.00
253.00
-1.17%
3,471,565
1.03
Jun 04, 2025
260.80
261.40
256.00
256.00
256.00
-1.42%
3,349,748
1.00
Jun 03, 2025
261.90
262.20
257.80
259.70
259.70
-0.76%
2,103,554
0.62
Jun 02, 2025
258.00
262.60
257.90
261.70
261.70
+0.85%
2,828,168
0.84
May 30, 2025
256.30
260.10
255.90
259.50
259.50
+1.17%
5,965,321
1.80
May 28, 2025
256.00
258.20
255.60
256.50
256.50
+0.12%
1,191,706
0.36
May 27, 2025
256.30
257.20
255.10
256.20
256.20
-0.04%
2,556,965
0.77
May 26, 2025
255.50
256.90
254.30
256.30
256.30
+1.06%
1,125,970
0.33
May 23, 2025
253.90
256.50
246.80
253.60
253.60
-0.12%
2,223,072
0.66
May 22, 2025
257.10
257.30
251.50
253.90
253.90
-1.67%
2,727,434
0.80
May 21, 2025
259.10
259.60
256.50
258.20
258.20
-0.39%
1,890,771
0.55
May 20, 2025
257.30
260.50
257.00
259.20
259.20
+0.93%
2,264,718
0.66
May 19, 2025
254.50
257.50
253.70
256.80
256.80
+0.98%
2,740,901
0.80
May 16, 2025
253.30
256.30
253.00
254.30
254.30
+0.24%
2,614,174
0.76
May 15, 2025
248.30
254.50
248.30
253.70
253.70
+1.85%
2,120,541
0.62
May 14, 2025
248.60
250.40
248.10
249.10
249.10
+0.20%
1,883,204
0.54
May 13, 2025
250.10
251.00
247.20
248.60
248.60
-0.68%
2,042,280
0.59
May 12, 2025
246.90
251.10
246.50
250.30
250.30
+1.96%
3,055,191
0.88
May 09, 2025
246.90
248.30
243.90
245.50
245.50
-0.12%
2,159,109
0.62
May 08, 2025
246.10
247.10
243.90
245.80
245.80
+0.12%
2,204,814
0.63
May 07, 2025
241.70
246.30
241.40
245.50
245.50
+1.99%
3,112,882
0.90
May 06, 2025
243.70
244.10
239.80
240.70
240.70
-1.23%
2,271,903
0.65
May 05, 2025
242.10
244.00
241.20
243.70
243.70
+0.74%
1,676,599
0.48
May 02, 2025
241.30
243.00
239.30
241.90
241.90
+0.83%
3,186,650
0.92
Apr 30, 2025
236.00
240.10
234.80
239.90
239.90
+2.35%
3,471,245
1.00
Apr 29, 2025
230.50
235.80
227.60
234.40
234.40
+3.58%
5,124,935
1.50
Apr 28, 2025
225.50
228.50
225.50
226.30
226.30
+0.49%
3,081,900
0.90
Apr 25, 2025
225.00
226.30
224.00
225.20
225.20
+0.76%
2,610,153
0.75
Apr 24, 2025
222.20
224.10
221.70
223.50
223.50
+0.77%
1,839,837
0.52
Apr 23, 2025
223.40
225.00
219.30
221.80
221.80
+0.54%
3,716,114
1.04
Apr 22, 2025
219.40
221.00
218.60
220.60
220.60
+0.55%
2,057,683
0.57
Apr 17, 2025
220.00
220.80
217.80
219.40
219.40
-0.32%
2,290,269
0.64
Apr 16, 2025
220.00
222.20
217.90
220.10
220.10
-0.72%
2,904,911
0.81
Apr 15, 2025
217.30
221.70
217.00
221.70
221.70
+2.40%
3,074,143
0.86
Apr 14, 2025
216.00
217.10
212.90
216.50
216.50
+2.61%
3,746,245
1.05
Apr 11, 2025
208.60
211.80
205.80
211.00
211.00
+1.74%
4,998,441
1.41
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis