UK markets closed

Swedbank AB (publ) (0H6T.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
135.05-0.61 (-0.45%)
At close: 08:39AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024224.30226.20223.60224.64224.6485,865
25 Jul 2024222.75224.70221.20223.61223.61273,492
24 Jul 2024224.15224.80222.80224.10224.10905,870
23 Jul 2024224.80225.70223.90224.48224.4842,551
22 Jul 2024221.60223.70220.40222.68222.681,721,122
19 Jul 2024220.40221.60219.00220.64220.6459,461
18 Jul 2024215.95220.50215.80219.57219.5799,951
17 Jul 2024213.60215.10212.70215.06215.06767,373
16 Jul 2024216.00216.06212.60214.14214.1432,215
15 Jul 2024219.05219.40215.90216.62216.6269,694
12 Jul 2024218.55220.60217.60218.85218.8549,583
11 Jul 2024215.45219.10213.30217.65217.65595,979
10 Jul 2024212.20214.70211.20214.50214.5032,324
09 Jul 2024214.75214.90210.90212.55212.55775,571
08 Jul 2024218.70221.30215.60218.52218.52246,203
05 Jul 2024220.15220.70218.70219.53219.5389,399
04 Jul 2024218.35221.00219.10220.10220.1092,766
03 Jul 2024217.10217.60215.10216.44216.44271,749
02 Jul 2024222.30222.30215.20215.60215.6044,367
01 Jul 2024219.35222.60216.00221.01221.0137,766
28 Jun 2024217.65219.40215.20217.55217.5582,561
27 Jun 2024214.70217.30207.90217.00217.0077,298
26 Jun 2024215.75218.50213.80214.80214.8058,227
25 Jun 2024217.75218.20214.70215.40215.4048,067
24 Jun 2024212.85218.00212.70214.33214.33572,679
21 Jun 2024------
20 Jun 2024212.35214.30212.20212.79212.79327,873
19 Jun 2024211.75213.30210.30211.82211.82230,203
18 Jun 2024212.40212.10210.10210.61210.61135,517
17 Jun 2024214.30215.90210.60212.20212.2049,408
14 Jun 2024216.05217.40211.20214.09214.091,415,881
13 Jun 2024218.75218.50215.60216.53216.53153,113
12 Jun 2024216.70220.20214.70219.27219.27976,155
11 Jun 2024216.05216.60213.90214.85214.85136,728
10 Jun 2024218.10219.40213.80214.03214.0382,716
07 Jun 2024215.30220.80215.30218.75218.75150,114
06 Jun 2024------
05 Jun 2024215.15215.90213.80215.50215.5014,680
04 Jun 2024219.75220.00214.40217.41217.41670,518
03 Jun 2024219.30221.60219.30220.16220.16207,830
31 May 2024215.95218.20215.50217.17217.1793,907
30 May 2024214.20216.30213.90214.56214.5623,653
29 May 2024216.55216.90213.80215.12215.12369,064
28 May 2024216.00217.60214.30217.20217.2048,165
24 May 2024214.85215.50213.00214.75214.7571,899
23 May 2024215.85218.50214.70218.50218.50847,494
22 May 2024216.55218.40212.30216.00216.0058,337
21 May 2024218.30218.00214.10215.50215.50101,371
20 May 2024218.60219.60218.00218.37218.3746,623
17 May 2024216.45218.60216.20217.44217.441,310,471
16 May 2024217.15217.50215.30217.20217.20127,956
15 May 2024219.15219.20215.80217.10217.10142,731
14 May 2024221.70222.80217.60218.70218.701,574,342
13 May 2024218.85221.60218.20221.60221.6098,172
10 May 2024212.25219.50211.80219.40219.4082,074
09 May 2024------
08 May 2024218.50218.80212.70212.70212.70131,494
07 May 2024217.75218.40215.50218.40218.4047,492
03 May 2024210.25212.20207.90210.25210.2539,642
02 May 2024212.30213.70208.50209.50209.5038,986
01 May 2024212.40212.40212.40212.40212.401,602
30 Apr 2024212.20212.50208.00210.20210.20810,173
29 Apr 2024210.20211.70209.30209.72209.7274,700
26 Apr 2024210.55210.90208.80210.30210.30259,875
25 Apr 2024210.65219.40206.90208.12208.121,292,577
24 Apr 2024212.30211.40206.60210.02210.021,717,793
23 Apr 2024216.50220.50216.70217.36217.36567,330
22 Apr 2024215.10216.60213.80216.14216.14163,631
19 Apr 2024211.60214.90211.10212.30212.30171,726
18 Apr 2024212.80213.20210.20211.65211.65310,640
17 Apr 2024210.25213.20208.00211.40211.40202,941
16 Apr 2024212.15211.80209.00210.69210.69253,715
15 Apr 2024217.25217.90214.20214.88214.88263,342
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...