Stockholm - Delayed Quote SEK

Swedbank AB (publ) (SWED-A.ST)

Compare
207.20 -0.10 (-0.05%)
At close: October 18 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 206.70 209.40 205.90 207.20 207.20 1,226,891
Oct 17, 2024 205.80 209.70 205.80 207.30 207.30 2,027,833
Oct 16, 2024 204.90 205.60 203.90 204.20 204.20 2,291,533
Oct 15, 2024 206.20 206.80 204.40 206.30 206.30 2,170,387
Oct 14, 2024 207.50 207.80 205.70 206.00 206.00 1,412,489
Oct 11, 2024 206.90 207.90 205.30 207.50 207.50 1,398,692
Oct 10, 2024 206.20 208.00 205.20 207.00 207.00 3,569,447
Oct 9, 2024 205.00 206.20 203.80 206.00 206.00 2,199,628
Oct 8, 2024 204.80 208.40 204.40 207.00 207.00 1,497,561
Oct 7, 2024 206.50 206.90 204.40 205.80 205.80 1,562,411
Oct 4, 2024 204.90 207.20 204.20 205.00 205.00 2,003,173
Oct 3, 2024 210.40 210.40 203.70 204.70 204.70 2,859,300
Oct 2, 2024 210.00 211.50 209.00 211.20 211.20 1,652,418
Oct 1, 2024 215.30 216.00 208.40 209.80 209.80 3,168,075
Sep 30, 2024 217.10 218.10 214.90 215.30 215.30 2,036,377
Sep 27, 2024 217.50 218.80 216.50 217.40 217.40 1,806,584
Sep 26, 2024 216.60 218.50 216.00 218.00 218.00 1,762,941
Sep 25, 2024 217.00 218.50 214.50 214.70 214.70 4,561,144
Sep 24, 2024 219.00 220.00 217.60 218.00 218.00 2,199,764
Sep 23, 2024 220.00 220.60 215.90 217.80 217.80 2,342,669
Sep 20, 2024 220.00 221.90 218.00 220.00 220.00 3,021,441
Sep 19, 2024 218.00 221.10 217.30 220.40 220.40 2,129,973
Sep 18, 2024 218.60 219.50 215.60 216.70 216.70 1,448,256
Sep 17, 2024 217.40 219.60 217.40 218.40 218.40 1,148,944
Sep 16, 2024 216.90 217.60 215.80 217.00 217.00 994,337
Sep 13, 2024 218.30 219.40 217.10 217.50 217.50 882,732
Sep 12, 2024 219.50 221.80 216.70 218.30 218.30 1,295,654
Sep 11, 2024 217.70 219.10 215.80 217.30 217.30 1,433,875
Sep 10, 2024 220.80 222.80 216.90 217.00 217.00 1,559,932
Sep 9, 2024 218.90 220.80 218.40 220.80 220.80 1,358,624
Sep 6, 2024 220.40 220.50 216.40 217.30 217.30 1,639,658
Sep 5, 2024 216.50 221.60 216.20 221.10 221.10 1,368,679
Sep 4, 2024 215.70 218.90 215.50 216.60 216.60 2,210,576
Sep 3, 2024 219.90 220.50 217.90 218.40 218.40 1,458,978
Sep 2, 2024 219.80 222.20 219.80 220.80 220.80 1,741,818
Aug 30, 2024 218.70 220.20 218.60 219.40 219.40 2,030,166
Aug 29, 2024 217.00 220.20 216.90 218.70 218.70 1,592,251
Aug 28, 2024 217.40 218.40 215.90 217.60 217.60 1,416,048
Aug 27, 2024 217.10 217.90 216.60 217.70 217.70 1,150,431
Aug 26, 2024 216.40 217.80 215.90 217.10 217.10 934,560
Aug 23, 2024 214.00 217.40 213.90 216.90 216.90 1,714,680
Aug 22, 2024 211.20 213.80 211.10 213.40 213.40 1,301,933
Aug 21, 2024 210.50 212.40 210.30 211.20 211.20 1,343,814
Aug 20, 2024 213.60 213.90 209.50 210.50 210.50 1,579,087
Aug 19, 2024 212.80 214.30 212.30 213.50 213.50 1,548,788
Aug 16, 2024 212.20 213.80 212.00 212.80 212.80 1,492,546
Aug 15, 2024 210.30 213.30 207.50 212.00 212.00 2,093,260
Aug 14, 2024 209.20 210.40 208.40 209.40 209.40 1,288,774
Aug 13, 2024 208.30 209.20 207.10 208.20 208.20 1,015,143
Aug 12, 2024 210.00 210.30 206.80 207.10 207.10 1,531,853
Aug 9, 2024 208.50 210.10 207.60 208.90 208.90 1,015,811
Aug 8, 2024 205.60 208.70 202.90 207.60 207.60 1,524,686
Aug 7, 2024 204.80 208.20 203.60 207.30 207.30 1,880,161
Aug 6, 2024 207.50 209.00 199.15 202.30 202.30 3,170,904
Aug 5, 2024 207.10 208.90 199.80 205.90 205.90 4,677,518
Aug 2, 2024 220.00 220.10 214.40 215.00 215.00 2,823,976
Aug 1, 2024 227.20 227.30 221.30 221.80 221.80 1,751,655
Jul 31, 2024 229.30 229.50 227.20 228.00 228.00 1,323,460
Jul 30, 2024 226.80 228.80 226.80 228.00 228.00 1,084,682
Jul 29, 2024 227.00 228.90 226.30 226.50 226.50 1,542,702
Jul 26, 2024 224.10 226.20 223.70 226.20 226.20 1,486,664
Jul 25, 2024 222.30 224.70 221.00 224.70 224.70 1,145,119
Jul 24, 2024 224.10 224.80 222.50 224.20 224.20 1,350,920
Jul 23, 2024 224.60 225.80 223.50 225.00 225.00 1,645,078
Jul 22, 2024 221.60 223.80 220.30 223.70 223.70 1,688,595
Jul 19, 2024 219.00 221.90 218.70 220.30 220.30 1,706,037
Jul 18, 2024 216.00 220.50 215.50 220.50 220.50 3,465,342
Jul 17, 2024 213.80 215.10 212.70 215.00 215.00 1,679,165
Jul 16, 2024 216.00 216.10 212.60 213.80 213.80 2,948,074
Jul 15, 2024 219.10 219.50 215.80 216.60 216.60 1,733,294
Jul 12, 2024 218.70 220.60 217.10 220.40 220.40 1,976,481
Jul 11, 2024 215.20 219.10 215.00 218.80 218.80 2,411,044
Jul 10, 2024 212.00 214.70 210.80 214.60 214.60 1,781,167
Jul 9, 2024 214.90 214.90 210.80 211.40 211.40 2,926,704
Jul 8, 2024 218.70 218.80 215.50 215.80 215.80 1,822,267
Jul 5, 2024 220.10 221.00 218.50 218.90 218.90 1,287,751
Jul 4, 2024 218.10 221.50 218.00 220.10 220.10 1,884,556
Jul 3, 2024 217.10 217.60 215.20 216.70 216.70 1,710,208
Jul 2, 2024 222.20 222.40 214.90 215.60 215.60 2,596,379
Jul 1, 2024 219.90 222.60 219.10 222.60 222.60 1,655,692
Jun 28, 2024 217.80 219.40 217.30 218.10 218.10 1,768,235
Jun 27, 2024 215.00 217.40 214.50 216.50 216.50 1,534,426
Jun 26, 2024 215.30 218.50 213.70 214.80 214.80 2,290,334
Jun 25, 2024 218.00 218.40 214.70 215.10 215.10 1,457,263
Jun 24, 2024 213.30 218.00 212.30 218.00 218.00 2,081,791
Jun 20, 2024 212.30 214.40 212.00 213.90 213.90 8,107,929
Jun 19, 2024 211.80 213.30 210.30 211.90 211.90 1,390,681
Jun 18, 2024 212.40 212.40 210.10 211.50 211.50 1,702,419
Jun 17, 2024 214.40 216.40 210.40 212.00 212.00 2,662,963
Jun 14, 2024 215.70 217.70 211.20 214.60 214.60 2,445,387
Jun 13, 2024 218.90 218.90 215.40 215.60 215.60 3,222,846
Jun 12, 2024 216.40 220.30 216.40 219.50 219.50 2,537,633
Jun 11, 2024 216.00 216.70 213.70 216.00 216.00 1,952,806
Jun 10, 2024 218.50 218.50 213.70 215.60 215.60 3,171,870
Jun 7, 2024 215.30 221.00 215.30 220.20 220.20 2,825,248
Jun 5, 2024 215.20 215.90 213.60 214.80 214.80 1,513,875
Jun 4, 2024 220.00 220.00 214.40 214.40 214.40 2,249,271
Jun 3, 2024 219.40 221.70 219.10 220.00 220.00 1,971,088
May 31, 2024 216.20 218.20 215.60 218.10 218.10 3,632,512
May 30, 2024 214.30 216.50 213.90 216.20 216.20 1,104,457
May 29, 2024 216.30 217.00 213.80 214.70 214.70 1,270,949
May 28, 2024 216.00 217.70 215.90 217.20 217.20 1,523,864
May 27, 2024 215.20 216.20 214.70 215.30 215.30 1,485,923
May 24, 2024 214.90 215.60 212.80 215.10 215.10 2,208,545
May 23, 2024 216.00 218.60 215.30 218.50 218.50 1,791,008
May 22, 2024 216.70 216.80 212.10 216.10 216.10 1,745,165
May 21, 2024 218.20 218.20 214.10 217.00 217.00 1,967,532
May 20, 2024 218.50 220.00 218.10 219.00 219.00 1,108,818
May 17, 2024 216.60 218.80 216.30 218.40 218.40 1,405,407
May 16, 2024 217.10 217.70 215.00 217.20 217.20 1,761,906
May 15, 2024 219.10 219.80 215.70 217.10 217.10 1,905,294
May 14, 2024 221.50 222.90 217.70 218.70 218.70 1,906,794
May 13, 2024 219.30 221.60 218.00 221.60 221.60 2,047,527
May 10, 2024 212.30 219.50 211.60 219.40 219.40 2,654,192
May 8, 2024 218.60 219.00 212.70 212.70 212.70 1,867,709
May 7, 2024 217.80 219.00 215.50 219.00 219.00 1,651,945
May 6, 2024 213.00 217.40 212.40 217.40 217.40 2,011,943
May 3, 2024 209.90 212.20 209.80 212.10 212.10 1,778,635
May 2, 2024 212.30 212.40 208.30 209.20 209.20 2,573,535
Apr 30, 2024 212.10 212.70 210.40 212.40 212.40 1,439,822
Apr 29, 2024 210.30 211.90 209.20 211.90 211.90 2,002,840
Apr 26, 2024 210.90 210.90 208.50 209.40 209.40 1,748,646
Apr 25, 2024 210.70 213.30 206.80 210.00 210.00 4,047,888
Apr 24, 2024 210.00 212.70 206.60 208.00 208.00 6,440,888
Apr 23, 2024 216.70 220.90 215.90 219.20 219.20 2,189,022
Apr 22, 2024 215.00 216.80 213.50 216.10 216.10 1,748,756
Apr 19, 2024 211.80 214.90 211.10 214.80 214.80 1,706,273
Apr 18, 2024 212.30 213.30 210.40 213.10 213.10 2,849,444
Apr 17, 2024 210.30 213.40 210.10 211.40 211.40 2,267,614
Apr 16, 2024 211.80 212.10 208.90 209.30 209.30 3,034,656
Apr 15, 2024 216.60 218.00 214.70 214.90 214.90 1,763,175
Apr 12, 2024 217.50 219.60 215.50 215.50 215.50 2,125,585
Apr 11, 2024 221.00 221.50 215.00 216.50 216.50 2,394,296
Apr 10, 2024 218.80 222.80 218.80 221.30 221.30 2,346,155
Apr 9, 2024 222.30 222.70 218.40 218.40 218.40 2,141,161
Apr 8, 2024 217.50 222.30 217.50 222.30 222.30 2,990,486
Apr 5, 2024 212.40 218.70 211.70 217.40 217.40 3,244,370
Apr 4, 2024 214.70 215.70 212.20 214.40 214.40 2,576,802
Apr 3, 2024 213.40 216.90 213.40 214.70 214.70 2,930,236
Apr 2, 2024 213.30 214.80 212.30 213.30 213.30 3,455,064
Mar 28, 2024 211.50 212.80 209.30 212.30 212.30 2,331,181
Mar 27, 2024 15.15 Dividend
Mar 27, 2024 217.20 218.90 209.70 210.30 210.30 8,811,733
Mar 26, 2024 226.60 232.90 226.40 232.40 217.25 4,620,121
Mar 25, 2024 224.50 227.40 224.40 226.60 211.83 2,588,988
Mar 22, 2024 230.30 231.50 223.80 224.00 209.40 4,725,123
Mar 21, 2024 227.40 230.40 225.60 230.30 215.29 3,337,347
Mar 20, 2024 227.00 227.00 224.50 226.50 211.73 1,855,597
Mar 19, 2024 225.50 227.30 224.10 227.00 212.20 2,694,923
Mar 18, 2024 228.90 229.30 224.50 225.00 210.33 2,446,097
Mar 15, 2024 231.50 232.90 226.60 228.40 213.51 4,594,511
Mar 14, 2024 232.90 233.70 231.60 231.80 216.69 2,460,282
Mar 13, 2024 232.50 233.20 230.60 232.80 217.62 2,694,356
Mar 12, 2024 229.20 232.60 228.50 232.40 217.25 2,071,539
Mar 11, 2024 230.50 230.50 228.20 228.50 213.60 2,227,156
Mar 8, 2024 231.10 233.80 230.70 231.10 216.03 1,999,784
Mar 7, 2024 229.10 231.30 228.30 231.20 216.13 2,591,251
Mar 6, 2024 230.30 232.40 229.50 229.70 214.73 2,008,296
Mar 5, 2024 229.00 230.80 227.50 230.30 215.29 2,116,580
Mar 4, 2024 229.10 229.70 227.70 229.20 214.26 1,398,396
Mar 1, 2024 228.90 231.40 228.00 229.10 214.17 2,383,619
Feb 29, 2024 224.40 228.60 221.10 227.40 212.58 5,265,249
Feb 28, 2024 222.30 226.50 222.30 224.30 209.68 2,351,754
Feb 27, 2024 222.00 222.60 220.80 222.30 207.81 1,694,816
Feb 26, 2024 221.40 222.30 220.80 222.10 207.62 1,421,458
Feb 23, 2024 222.40 222.70 218.30 221.40 206.97 2,770,752
Feb 22, 2024 219.10 223.70 218.70 222.70 208.18 2,965,766
Feb 21, 2024 218.00 219.40 217.10 218.20 203.98 1,776,836
Feb 20, 2024 218.00 218.80 217.20 218.00 203.79 1,552,123
Feb 19, 2024 218.50 220.80 218.00 218.40 204.16 1,825,185
Feb 16, 2024 216.90 218.80 216.70 217.90 203.70 2,076,780
Feb 15, 2024 213.20 216.60 212.70 216.00 201.92 2,742,311
Feb 14, 2024 213.40 214.40 212.40 213.90 199.96 1,528,835
Feb 13, 2024 214.00 215.40 212.70 213.40 199.49 2,806,544
Feb 12, 2024 209.50 214.40 209.50 214.20 200.24 2,310,107
Feb 9, 2024 210.40 210.90 208.40 209.10 195.47 2,052,274
Feb 8, 2024 213.10 214.80 210.30 210.30 196.59 2,552,186
Feb 7, 2024 211.40 216.20 211.40 212.70 198.83 3,035,149
Feb 6, 2024 213.70 213.70 211.10 211.30 197.53 2,492,204
Feb 5, 2024 214.50 216.70 211.80 212.10 198.27 2,860,219
Feb 2, 2024 213.60 215.70 212.30 213.80 199.86 1,738,399
Feb 1, 2024 212.80 214.50 210.50 211.80 197.99 2,104,534
Jan 31, 2024 215.90 216.60 212.60 212.80 198.93 2,829,864
Jan 30, 2024 213.60 215.90 213.10 215.00 200.98 2,226,872
Jan 29, 2024 212.50 214.90 211.60 213.00 199.11 2,295,392
Jan 26, 2024 213.30 214.90 211.00 212.30 198.46 2,851,413
Jan 25, 2024 202.10 213.40 201.60 212.60 198.74 6,747,789
Jan 24, 2024 197.00 202.80 195.75 201.70 188.55 6,764,360
Jan 23, 2024 200.70 200.90 198.70 200.30 187.24 2,620,428
Jan 22, 2024 198.70 200.40 197.95 199.80 186.78 2,109,715
Jan 19, 2024 199.35 200.30 196.40 196.95 184.11 2,328,907
Jan 18, 2024 198.75 199.65 196.75 198.60 185.65 2,681,677
Jan 17, 2024 197.30 198.95 195.35 198.50 185.56 2,618,174
Jan 16, 2024 206.30 206.30 198.55 198.55 185.61 4,402,847
Jan 15, 2024 208.70 209.10 206.20 206.90 193.41 855,307
Jan 12, 2024 206.00 208.40 206.00 207.60 194.07 1,872,484
Jan 11, 2024 206.70 208.00 205.50 206.00 192.57 1,643,908
Jan 10, 2024 205.00 206.40 203.50 206.00 192.57 1,264,543
Jan 9, 2024 206.90 207.20 203.30 205.30 191.92 1,906,723
Jan 8, 2024 206.10 208.00 206.00 206.90 193.41 1,767,571
Jan 5, 2024 206.50 207.40 205.20 205.50 192.10 920,238
Jan 4, 2024 202.40 207.70 202.40 207.20 193.69 2,190,650
Jan 3, 2024 205.70 205.80 201.60 202.30 189.11 1,861,324
Jan 2, 2024 203.00 205.50 202.90 204.20 190.89 1,723,851
Dec 29, 2023 202.00 203.50 201.90 203.30 190.05 1,501,650
Dec 28, 2023 202.00 202.50 201.10 201.70 188.55 1,087,615
Dec 27, 2023 199.30 201.90 198.90 201.90 188.74 1,528,946
Dec 22, 2023 197.25 200.00 196.80 199.35 186.35 1,698,965
Dec 21, 2023 197.00 197.70 195.25 197.25 184.39 1,925,201
Dec 20, 2023 200.90 202.70 195.90 197.70 184.81 5,058,246
Dec 19, 2023 202.90 202.90 200.20 200.40 187.34 3,111,404
Dec 18, 2023 203.40 205.30 202.40 203.10 189.86 2,391,474
Dec 15, 2023 203.00 205.20 202.70 203.70 190.42 4,044,094
Dec 14, 2023 203.20 204.10 200.80 202.00 188.83 3,763,571
Dec 13, 2023 199.70 203.10 199.20 201.50 188.36 3,627,314
Dec 12, 2023 200.70 202.70 199.70 199.70 186.68 1,896,069
Dec 11, 2023 198.55 201.10 197.85 200.70 187.62 2,261,161
Dec 8, 2023 197.75 198.85 196.20 198.55 185.61 1,985,986
Dec 7, 2023 194.65 198.90 194.50 197.65 184.77 2,615,718
Dec 6, 2023 196.45 197.10 194.95 194.95 182.24 2,675,170
Dec 5, 2023 195.30 197.00 194.50 196.45 183.64 2,196,827
Dec 4, 2023 194.05 195.90 194.00 195.80 183.04 1,611,036
Dec 1, 2023 193.05 195.05 191.40 194.40 181.73 2,152,150
Nov 30, 2023 194.00 194.70 192.35 192.35 179.81 4,017,484
Nov 29, 2023 191.35 193.50 191.25 193.25 180.65 2,060,298
Nov 28, 2023 192.80 193.70 191.70 191.80 179.30 1,627,504
Nov 27, 2023 194.00 194.80 192.25 193.30 180.70 2,139,012
Nov 24, 2023 192.00 194.25 192.00 194.00 181.35 3,511,936
Nov 23, 2023 187.60 191.95 187.05 191.95 179.44 2,846,834
Nov 22, 2023 184.60 187.55 184.45 186.95 174.76 3,029,209
Nov 21, 2023 184.10 184.85 183.55 184.60 172.57 2,513,056
Nov 20, 2023 184.35 185.00 183.30 184.50 172.47 2,055,009
Nov 17, 2023 183.10 185.05 182.80 184.35 172.33 2,937,229
Nov 16, 2023 183.35 183.95 182.10 183.10 171.16 2,767,910
Nov 15, 2023 183.35 184.35 182.10 183.25 171.30 3,497,381
Nov 14, 2023 182.15 183.35 181.00 183.35 171.40 1,943,508
Nov 13, 2023 180.10 182.20 179.95 182.15 170.28 1,228,451
Nov 10, 2023 179.60 181.15 179.40 180.05 168.31 1,371,748
Nov 9, 2023 179.20 180.35 178.90 180.15 168.41 2,255,198
Nov 8, 2023 178.30 181.10 177.20 180.00 168.27 1,727,062
Nov 7, 2023 182.40 183.85 179.85 180.15 168.41 2,134,585
Nov 6, 2023 182.85 183.95 180.80 182.85 170.93 1,783,887
Nov 3, 2023 183.60 183.75 181.75 183.70 171.72 1,088,540
Nov 2, 2023 180.90 182.55 179.50 182.15 170.28 2,666,289
Nov 1, 2023 183.55 184.45 180.65 180.65 168.87 2,022,953
Oct 31, 2023 178.50 184.30 178.50 182.75 170.84 2,628,951
Oct 30, 2023 178.05 182.05 177.20 178.45 166.82 2,953,944
Oct 27, 2023 179.00 182.30 176.85 178.05 166.44 3,034,753
Oct 26, 2023 182.00 184.10 173.95 178.30 166.68 9,849,996
Oct 25, 2023 195.70 196.20 188.85 191.60 179.11 3,653,481
Oct 24, 2023 198.50 198.60 194.20 195.70 182.94 2,511,892
Oct 23, 2023 204.40 204.70 197.35 198.30 185.37 2,913,598
Oct 20, 2023 205.10 205.90 203.30 204.10 190.79 1,913,087
Oct 19, 2023 209.30 209.60 204.10 206.70 193.23 2,478,432
Oct 18, 2023 208.80 214.20 208.80 209.30 195.66 3,123,817

Related Tickers