UK markets close in 1 hour 38 minutes

Swedbank AB (publ) (0H6T.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
135.66+1.61 (+1.20%)
As of 06:28PM BST. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024217.80219.60215.46215.47215.47265,295
11 Apr 2024221.05222.70215.10216.51216.51246,832
10 Apr 2024219.30223.30217.90221.32221.32332,537
09 Apr 2024222.40223.70218.39220.27220.271,492,364
08 Apr 2024217.90222.34217.50221.30221.301,165,567
05 Apr 2024212.65218.50211.50217.32217.32873,839
04 Apr 2024214.95215.40212.20213.73213.73394,511
03 Apr 2024213.60216.70213.40215.08215.084,257,411
02 Apr 2024213.40214.60212.30213.50213.505,017,807
28 Mar 2024211.70212.66209.00212.28212.281,065,124
27 Mar 2024216.90218.70209.90217.22217.2210,183,890
27 Mar 202415.15 Dividend
26 Mar 2024226.80232.70226.50232.35217.201,052,905
25 Mar 2024224.75227.35224.40226.03211.30278,127
22 Mar 2024230.40231.05223.80226.77211.981,033,253
21 Mar 2024227.50230.30225.65229.52214.561,715,303
20 Mar 2024226.70227.00224.70226.10211.362,719,862
19 Mar 2024225.50227.30224.10224.60209.9614,909,640
18 Mar 2024228.65229.20224.40225.09210.4111,067,510
15 Mar 2024231.30232.80226.60227.02212.22119,275
14 Mar 2024232.75233.50231.70231.78216.6717,542,150
13 Mar 2024232.65234.10231.20232.77217.5915,516,870
12 Mar 2024229.50232.50229.20232.09216.962,100,607
11 Mar 2024230.70230.50228.20229.27214.32305,387
08 Mar 2024230.90233.60229.70231.10216.03154,225
07 Mar 2024228.80231.30228.10231.18216.10529,735
06 Mar 2024230.45232.40229.60229.72214.758,277,419
05 Mar 2024228.85230.80227.50230.32215.31263,908
04 Mar 2024229.10229.60227.80228.93214.00231,584
01 Mar 2024229.10231.30228.90229.12214.18246,479
29 Feb 2024224.45228.60221.20222.51208.001,020,683
28 Feb 2024222.55226.50222.30224.79210.13790,735
27 Feb 2024221.75222.60220.60221.82207.362,013,504
26 Feb 2024221.60222.30221.00221.65207.203,415,078
23 Feb 2024222.45222.40218.50219.40205.10219,262
22 Feb 2024219.40223.70218.90223.18208.63606,553
21 Feb 2024218.20219.40217.10218.00203.79253,879
20 Feb 2024217.80218.69217.30218.13203.91463,785
19 Feb 2024218.55220.30216.50218.42204.18604,198
16 Feb 2024217.10218.70216.90218.16203.931,111,877
15 Feb 2024213.20216.50204.40216.02201.94616,440
14 Feb 2024213.45214.70212.10213.88199.93153,099
13 Feb 2024214.00215.20212.78213.96200.012,920,143
12 Feb 2024209.70214.40209.50211.16197.39437,229
09 Feb 2024210.40211.00208.30209.59195.9210,642,350
08 Feb 2024213.30214.89210.30210.41196.692,741,949
07 Feb 2024211.70216.20210.00215.07201.05346,593
06 Feb 2024213.40213.70211.20211.93198.11178,710
05 Feb 2024214.45216.80211.90213.09199.204,318,668
02 Feb 2024213.60215.80212.30214.23200.27167,466
01 Feb 2024212.80214.30210.40212.10198.27838,717
31 Jan 2024215.70215.90212.60212.80198.921,273,106
30 Jan 2024213.80215.70213.20215.00200.98413,582
29 Jan 2024212.55214.70212.10213.02199.13545,124
26 Jan 2024213.55214.80210.90212.27198.437,219,540
25 Jan 2024202.13213.50202.10212.60198.74832,916
24 Jan 2024196.50202.40188.40199.50186.504,931,328
23 Jan 2024200.65200.70198.85200.03186.992,585,693
22 Jan 2024198.45200.20198.60199.83186.80765,588
19 Jan 2024199.55199.90196.50196.95184.11734,124
18 Jan 2024199.00199.65196.85198.60185.652,620,681
17 Jan 2024196.80198.75195.40197.87184.971,112,482
16 Jan 2024206.10205.68198.52198.72185.76214,174
15 Jan 2024208.30209.30206.20207.91194.35322,609
12 Jan 2024206.25208.30206.00207.60194.06196,168
11 Jan 2024206.70207.80205.40206.00192.57117,554
10 Jan 2024204.80206.50204.20206.00192.57322,059
09 Jan 2024207.00207.00203.50204.87191.52944,261
08 Jan 2024206.50208.00206.10206.90193.411,304,587
05 Jan 2024206.30207.10205.40207.10193.60151,460
04 Jan 2024202.68207.40202.40204.28190.96380,286
03 Jan 2024205.70205.70201.70202.35189.15682,670
02 Jan 2024202.93205.40202.00203.80190.51601,034
29 Dec 2023201.88203.50200.40203.30190.04291,494
28 Dec 2023202.07202.04201.10201.70188.55274,520
27 Dec 2023199.25201.90198.95201.86188.70235,836
22 Dec 2023197.25199.95197.03199.35186.351,074,526
21 Dec 2023196.88197.60195.55197.25184.39963,929
20 Dec 2023200.90202.26195.85197.73184.842,021,793
19 Dec 2023202.82202.92200.20200.41187.341,102,656
18 Dec 2023203.27205.20201.70203.10189.86626,476
15 Dec 2023203.07205.00202.90203.71190.43809,051
14 Dec 2023203.27203.90200.90202.12188.942,183,967
13 Dec 2023199.32203.20199.75201.50188.36205,274
12 Dec 2023200.90202.70199.66199.70186.68463,778
11 Dec 2023198.73201.00198.05200.74187.65271,372
08 Dec 2023198.02198.80196.20198.55185.60146,949
07 Dec 2023194.60198.90194.65197.61184.732,127,457
06 Dec 2023196.57197.10194.94194.95182.241,045,258
05 Dec 2023195.30196.75194.35196.45183.64261,187
04 Dec 2023194.40195.84194.05195.84183.07834,243
01 Dec 2023192.90195.00191.40194.12181.461,188,761
30 Nov 2023193.75194.70192.33194.15181.49562,798
29 Nov 2023191.35193.40191.35193.14180.55532,115
28 Nov 2023192.88193.65191.75192.75180.18537,689
27 Nov 2023194.05194.65192.30193.30180.701,340,753
24 Nov 2023192.55194.05192.00193.99181.34592,242
23 Nov 2023187.73191.95187.55190.43178.011,272,717
22 Nov 2023184.43187.55184.35186.95174.76191,764
21 Nov 2023184.18184.80183.57184.60172.56229,749
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...