SWED-A.ST - Swedbank AB (publ)

Stockholm - Stockholm Real-time price. Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2018195.50197.00193.90194.20194.202,606,803
16 Jul 2018193.85194.30192.35193.60193.601,657,306
13 Jul 2018194.10194.35192.50193.60193.602,223,815
12 Jul 2018194.55194.60191.85193.85193.852,009,903
11 Jul 2018195.55195.90193.45194.05194.052,113,602
10 Jul 2018195.15197.85194.60196.25196.252,293,370
09 Jul 2018193.00195.15192.45194.55194.551,768,675
06 Jul 2018193.00193.50191.15192.75192.752,221,023
05 Jul 2018192.20194.80192.05193.00193.002,882,967
04 Jul 2018191.50193.45191.45192.05192.052,050,136
03 Jul 2018190.80193.05188.90191.80191.802,675,431
02 Jul 2018190.80190.95188.20190.30190.301,950,183
29 Jun 2018192.85194.25191.00191.80191.803,855,865
28 Jun 2018189.20191.25188.25190.95190.952,276,390
27 Jun 2018189.30191.25187.10190.05190.052,524,578
26 Jun 2018188.85190.70188.80189.30189.302,478,816
25 Jun 2018187.95190.15186.85188.55188.552,632,905
22 Jun 2018188.20188.20188.20188.20188.20-
21 Jun 2018189.70190.25188.05188.20188.202,513,009
20 Jun 2018189.90192.75189.50190.15190.153,560,394
19 Jun 2018186.00189.05185.35189.05189.052,660,404
18 Jun 2018187.75189.50187.20187.70187.702,552,726
15 Jun 2018189.50189.85187.15188.00188.006,477,701
14 Jun 2018187.00189.90186.60189.80189.803,689,616
13 Jun 2018189.30189.40186.65187.05187.053,063,832
12 Jun 2018189.65190.30188.85189.30189.302,097,683
11 Jun 2018187.40189.05186.65189.00189.002,174,972
08 Jun 2018184.45186.95183.85186.95186.953,241,505
07 Jun 2018186.75187.85184.60185.20185.203,052,511
06 Jun 2018183.90183.90183.90183.90183.90-
05 Jun 2018185.05185.75183.75183.90183.902,543,240
04 Jun 2018186.35187.45185.05185.35185.352,260,427
01 Jun 2018185.00186.20183.60185.60185.602,116,771
31 May 2018184.40186.85182.90183.30183.305,000,011
30 May 2018183.70184.50181.85183.20183.202,849,100
29 May 2018184.90184.95181.05183.35183.352,812,078
28 May 2018187.80188.05184.70185.65185.651,311,801
25 May 2018188.25188.30185.60186.10186.102,642,278
24 May 2018189.60190.40186.80187.80187.802,544,921
23 May 2018192.30192.30188.55189.45189.452,809,100
22 May 2018193.40193.50191.20192.65192.653,168,210
21 May 2018194.25194.70192.45192.45192.452,859,845
18 May 2018193.60194.75193.30193.75193.752,643,935
17 May 2018192.20193.70191.70193.70193.702,434,909
16 May 2018193.00193.65190.80191.90191.903,604,406
15 May 2018192.10193.60190.75193.55193.552,862,108
14 May 2018194.65195.85192.05192.40192.403,032,505
11 May 2018195.45195.70192.70195.00195.004,102,535
09 May 2018189.90195.80189.90195.70195.703,089,771
08 May 2018189.30190.30188.15190.30190.302,554,189
07 May 2018188.05189.85187.10189.40189.401,904,562
04 May 2018186.50188.30186.25188.20188.202,674,487
03 May 2018187.90187.90185.55186.30186.304,664,717
02 May 2018190.40191.50188.80189.20189.204,109,063
30 Apr 2018192.55193.35190.30190.95190.951,744,838
27 Apr 2018191.70193.80191.10192.60192.603,488,871
26 Apr 2018188.65191.70188.30191.35191.354,206,627
25 Apr 2018185.75189.15184.75188.65188.655,260,029
24 Apr 2018192.80192.80186.05187.65187.654,952,905
23 Apr 2018186.50189.40185.50189.00189.003,965,216
20 Apr 2018185.70186.35184.75185.75185.752,985,785
19 Apr 2018184.75185.75184.15185.20185.204,716,965
18 Apr 2018185.20185.20183.50184.40184.401,075,888
17 Apr 2018181.95184.50181.90184.10184.102,436,821
16 Apr 2018181.15184.10180.75182.65182.652,914,852
13 Apr 2018181.00183.35177.15181.25181.253,822,108
12 Apr 2018181.40182.90181.10181.20181.203,475,234
11 Apr 2018185.00185.00179.90180.80180.804,903,363
10 Apr 2018186.00186.40184.75185.20185.203,774,331
09 Apr 2018187.00187.60183.55184.65184.652,613,415
06 Apr 2018187.40187.55185.25185.50185.502,648,518
05 Apr 2018188.00189.50186.75188.30188.304,236,056
04 Apr 2018185.50186.10182.10185.25185.254,082,483
03 Apr 2018185.50186.20183.90185.00185.004,920,113
29 Mar 2018186.00188.50186.00187.00187.002,145,170
28 Mar 2018182.95186.35181.55186.35186.355,930,105
27 Mar 2018187.25187.60183.85184.40184.404,614,956
26 Mar 2018185.70186.85184.45184.55184.554,774,020
23 Mar 2018184.45186.40183.40185.45185.456,160,803
23 Mar 201813 Dividend
22 Mar 2018205.00205.10197.80198.75185.756,013,409
21 Mar 2018206.70207.00204.20204.90191.502,835,152
20 Mar 2018206.60207.90205.50206.20192.713,477,513
19 Mar 2018210.00210.60205.60205.70192.253,912,924
16 Mar 2018210.80211.60210.10210.60196.823,564,287
15 Mar 2018211.30211.80209.20210.20196.452,724,522
14 Mar 2018209.80212.40209.50211.00197.203,542,836
13 Mar 2018211.90211.90208.30209.00195.333,235,809
12 Mar 2018211.50211.90210.60211.40197.571,969,368
09 Mar 2018210.40211.20209.50210.50196.732,936,640
08 Mar 2018209.50210.80208.00210.40196.643,434,624
07 Mar 2018208.50210.80207.60210.50196.733,379,119
06 Mar 2018208.00209.40207.50208.50194.862,958,268
05 Mar 2018203.20205.90203.00205.80192.342,218,601
02 Mar 2018206.20206.50203.60203.60190.283,328,241
01 Mar 2018208.40209.70206.60207.70194.112,469,084
28 Feb 2018208.50210.50208.30209.00195.332,421,386
27 Feb 2018209.70210.00208.70209.10195.422,009,288
26 Feb 2018208.40209.70208.20209.40195.701,823,631
23 Feb 2018207.80208.50206.00207.90194.302,178,606
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes