Swedbank A

SWEDa
🏛️ uk →
281.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 182.10 182.64 181.77 181.77 0.1M
2021-12-29 182.40 182.78 181.42 182.78 0.1M
2021-12-23 177.28 180.28 176.96 178.94 0.5M
2021-12-22 178.08 178.08 175.84 177.17 0.2M
2021-12-21 177.44 177.70 176.50 177.52 0.4M
2021-12-20 173.10 177.18 172.96 175.73 0.3M
2021-12-17 179.32 179.72 176.00 177.50 0.4M
2021-12-16 181.12 181.38 180.10 180.65 0.4M
2021-12-15 179.78 180.42 178.68 179.79 1.2M
2021-12-14 181.14 181.20 178.50 178.91 0.8M
2021-12-13 182.98 183.56 180.14 180.99 0.6M
2021-12-10 182.84 183.28 181.98 182.82 1.3M
2021-12-09 184.92 184.92 182.56 183.72 0.3M
2021-12-08 187.70 187.92 184.34 185.76 0.7M
2021-12-07 188.58 189.50 187.70 188.65 1.5M
2021-12-06 184.94 187.72 184.94 186.81 0.8M
2021-12-03 186.32 186.50 183.12 183.70 0.3M
2021-12-02 183.02 185.34 182.26 184.24 0.5M
2021-12-01 183.64 184.98 183.64 183.68 1.4M
2021-11-30 181.28 182.62 179.88 181.65 0.4M
2021-11-29 184.48 185.15 182.46 184.08 1.3M
2021-11-26 188.82 193.60 183.38 184.46 1.0M
2021-11-25 194.22 194.42 193.10 194.02 0.1M
2021-11-24 193.42 194.74 192.64 193.08 2.0M
2021-11-23 193.02 194.02 191.76 192.89 0.9M
2021-11-22 191.82 193.98 191.70 193.83 0.1M
2021-11-19 192.82 192.82 189.96 191.36 1.1M
2021-11-18 192.46 193.02 191.74 192.93 0.2M
2021-11-17 194.16 194.76 192.62 193.70 0.1M
2021-11-16 194.96 195.30 193.10 194.60 0.1M
2021-11-15 192.72 194.16 192.60 192.61 0.7M
2021-11-12 192.16 193.66 191.24 192.39 2.9M
2021-11-11 191.90 193.34 191.70 191.70 0.1M
2021-11-10 190.96 192.54 190.52 190.64 2.0M
2021-11-09 190.82 191.34 189.92 190.99 0.1M
2021-11-08 190.26 191.78 190.14 191.26 6.1M
2021-11-05 190.28 192.38 189.95 189.95 2.3M
2021-11-04 189.92 192.16 189.74 189.95 4.4M
2021-11-03 187.16 189.34 186.58 189.03 4.1M
2021-11-02 186.40 187.44 185.84 186.53 0.3M
2021-11-01 187.00 187.92 185.44 186.75 0.1M
2021-10-29 186.30 187.56 185.38 186.49 0.8M
2021-10-28 193.14 195.14 193.12 193.86 0.1M
2021-10-27 194.64 194.64 193.46 194.17 0.4M
2021-10-26 193.22 195.14 192.94 194.07 0.1M
2021-10-25 193.40 196.10 193.40 195.26 0.8M
2021-10-22 190.32 194.46 190.32 194.13 0.3M
2021-10-21 186.80 190.54 184.64 189.23 0.5M
2021-10-20 186.28 186.72 182.54 184.10 0.2M
2021-10-19 184.72 187.04 184.70 186.84 0.6M
2021-10-18 186.52 188.04 185.26 187.01 0.1M
2021-10-15 185.22 186.28 184.30 185.31 0.1M
2021-10-14 182.84 185.12 182.84 185.03 0.4M
2021-10-13 181.46 182.80 180.44 181.51 0.6M
2021-10-12 178.76 181.80 178.56 181.04 0.5M
2021-10-11 181.54 182.90 181.50 181.59 0.6M
2021-10-08 179.54 182.08 179.54 181.44 0.3M
2021-10-07 179.72 180.92 179.00 179.74 0.4M
2021-10-06 178.18 179.74 176.34 178.05 1.2M
2021-10-05 176.42 178.74 176.38 178.50 2.9M
2021-10-04 176.30 178.28 175.14 176.22 0.4M
2021-10-01 175.40 176.10 172.36 175.13 0.4M
2021-09-30 176.06 177.42 175.70 176.21 0.1M
2021-09-29 175.40 177.06 175.34 177.02 0.1M
2021-09-28 175.56 176.62 173.98 174.82 0.1M
2021-09-27 171.88 174.56 171.84 173.78 0.0M
2021-09-24 171.46 172.02 170.40 172.02 0.2M
2021-09-23 169.96 172.60 169.50 171.75 0.4M
2021-09-22 168.46 169.78 168.16 168.16 0.1M
2021-09-21 167.52 169.14 166.60 166.60 0.3M
2021-09-20 169.10 169.18 166.20 167.28 0.2M
2021-09-17 170.30 172.40 170.06 171.75 0.1M
2021-09-16 168.00 169.56 167.96 168.46 0.2M
2021-09-15 167.60 168.54 167.12 167.36 0.8M
2021-09-14 168.56 168.56 166.90 166.92 0.1M
2021-09-13 169.50 169.82 168.10 168.77 0.1M
2021-09-10 169.98 170.04 167.89 167.89 0.2M
2021-09-09 167.12 171.40 167.10 170.19 0.2M
2021-09-08 169.18 169.18 168.02 169.10 0.0M
2021-09-07 171.50 172.06 169.60 169.68 0.1M
2021-09-06 170.12 171.96 169.68 171.62 0.2M
2021-09-03 169.58 169.74 168.54 169.52 0.1M
2021-09-02 168.34 169.88 168.02 169.61 0.1M
2021-09-01 167.84 168.76 167.52 168.15 0.2M
2021-08-31 167.78 168.02 166.30 167.59 0.0M
2021-08-27 168.18 168.64 167.96 168.13 0.1M
2021-08-26 168.66 168.78 168.12 168.21 0.1M
2021-08-25 167.82 169.34 167.75 167.75 0.0M
2021-08-24 169.38 169.54 167.91 167.91 0.6M
2021-08-23 169.98 170.39 168.60 169.54 0.3M
2021-08-20 166.90 169.70 166.90 168.32 0.1M
2021-08-19 167.78 167.78 165.66 166.67 0.1M
2021-08-18 169.24 169.28 167.90 169.13 0.1M
2021-08-17 169.18 169.82 168.20 168.63 0.2M
2021-08-16 169.76 170.16 169.14 169.83 0.1M
2021-08-13 170.66 171.40 170.36 170.56 0.1M
2021-08-12 170.40 171.72 170.24 171.53 0.2M
2021-08-11 169.54 171.36 169.54 170.56 0.4M
2021-08-10 169.16 170.68 168.04 169.21 0.1M
2021-08-09 169.34 170.02 168.50 169.84 0.1M
2021-08-06 169.76 170.44 169.34 170.07 0.1M
2021-08-05 168.96 170.14 168.60 168.92 0.1M
2021-08-04 168.84 169.20 168.10 168.87 0.2M
2021-08-03 167.86 168.50 167.13 167.84 0.0M
2021-08-02 167.40 168.42 167.28 167.65 0.2M
2021-07-30 168.66 168.66 166.66 168.37 0.3M
2021-07-29 167.68 169.90 167.66 169.16 1.0M
2021-07-28 167.40 168.82 166.78 167.27 0.3M
2021-07-27 166.60 167.16 165.14 165.48 0.2M
2021-07-26 163.32 166.64 163.18 166.55 0.1M
2021-07-23 164.80 164.80 163.46 164.61 0.1M
2021-07-22 164.48 165.04 163.08 164.55 3.5M
2021-07-21 161.82 164.12 161.44 163.09 0.1M
2021-07-20 163.28 164.06 160.16 161.52 0.2M
2021-07-19 167.56 168.64 161.44 162.70 0.5M
2021-07-16 168.00 170.76 165.86 168.64 0.5M
2021-07-15 165.40 165.58 163.74 165.20 0.3M
2021-07-14 163.78 164.30 163.62 164.02 0.6M
2021-07-13 165.50 165.68 163.76 164.77 0.8M
2021-07-12 164.54 164.96 162.50 164.13 0.1M
2021-07-09 161.88 164.26 160.80 164.22 0.2M
2021-07-08 161.94 163.46 160.74 161.77 0.1M
2021-07-07 160.40 161.38 159.77 159.77 0.3M
2021-07-06 160.08 160.36 158.34 158.96 0.2M
2021-07-05 159.74 161.00 159.46 159.78 0.1M
2021-07-02 160.88 161.28 159.39 159.39 0.4M
2021-07-01 160.38 161.10 159.32 160.42 1.9M
2021-06-30 159.68 159.84 157.86 159.17 0.1M
2021-06-29 162.42 162.62 160.26 160.63 0.1M
2021-06-28 160.36 161.38 159.66 161.02 0.2M
2021-06-24 159.30 161.82 159.30 161.17 0.1M
2021-06-23 158.64 160.92 157.92 158.29 0.2M
2021-06-22 155.44 156.60 154.58 155.15 0.1M
2021-06-21 151.22 154.78 150.44 154.40 0.1M
2021-06-18 153.98 153.98 151.69 151.69 0.6M
2021-06-17 154.94 156.88 154.10 154.69 0.1M
2021-06-16 155.38 155.42 153.54 153.65 0.1M
2021-06-15 155.18 155.18 153.78 154.69 0.0M
2021-06-14 154.42 156.14 154.18 154.72 0.1M
2021-06-11 152.80 153.92 152.46 153.89 0.0M
2021-06-10 151.66 153.66 151.44 153.18 0.1M
2021-06-09 152.34 152.48 151.18 151.94 0.1M
2021-06-08 152.98 152.98 151.86 152.72 0.1M
2021-06-07 153.54 154.00 152.40 153.42 0.1M
2021-06-04 154.06 155.00 153.16 154.02 0.1M
2021-06-03 152.80 153.74 152.12 152.76 0.1M
2021-06-02 151.76 153.70 151.48 153.44 0.1M
2021-06-01 149.92 151.52 149.78 151.18 0.8M
2021-05-28 149.68 153.50 148.58 153.06 0.2M
2021-05-27 148.30 149.78 147.96 148.36 0.1M
2021-05-26 151.96 152.42 147.22 147.85 0.9M
2021-05-25 154.00 154.84 152.80 153.68 0.1M
2021-05-24 155.30 155.30 153.78 154.91 0.1M
2021-05-21 154.76 154.76 153.26 154.65 0.2M
2021-05-20 152.50 154.17 151.10 154.17 0.1M
2021-05-19 151.80 153.98 150.76 151.22 0.4M
2021-05-18 154.14 154.14 152.18 152.57 0.2M
2021-05-17 153.80 154.46 151.88 152.21 0.2M
2021-05-14 149.94 154.21 149.88 153.25 0.1M
2021-05-12 148.08 149.44 147.34 148.71 0.3M
2021-05-11 149.72 149.72 147.26 148.71 0.5M
2021-05-10 150.40 150.78 149.34 149.62 0.2M
2021-05-07 151.50 151.50 149.66 149.76 0.2M
2021-05-06 148.62 150.00 147.60 149.74 0.1M
2021-05-05 148.28 148.72 147.60 148.20 0.1M
2021-05-04 148.78 149.54 146.60 146.98 0.3M
2021-04-30 149.50 150.06 148.68 149.18 0.1M
2021-04-29 147.80 150.88 147.80 149.18 0.4M
2021-04-28 149.24 150.62 146.04 147.53 0.2M
2021-04-27 151.82 151.82 144.38 147.05 0.3M
2021-04-26 152.14 153.90 151.82 153.00 0.3M
2021-04-23 151.16 152.10 150.56 151.12 0.2M
2021-04-22 152.20 152.36 150.74 152.18 0.2M
2021-04-21 153.84 155.00 151.60 152.05 0.1M
2021-04-20 156.70 156.86 151.74 153.15 0.1M
2021-04-19 158.28 158.28 156.68 156.86 0.1M
2021-04-16 156.40 158.74 156.40 157.70 0.2M
2021-04-15 156.90 156.94 155.44 155.74 0.0M
2021-04-14 157.24 157.92 155.54 155.93 0.1M
2021-04-13 158.54 158.58 156.82 156.93 0.1M
2021-04-12 157.30 158.56 157.04 157.26 0.4M
2021-04-09 157.98 157.98 156.25 156.25 0.2M
2021-04-08 159.12 159.28 157.14 158.55 0.1M
2021-04-07 157.88 158.94 157.46 158.52 0.1M
2021-04-06 155.74 158.20 155.74 156.32 0.2M
2021-04-01 153.40 155.13 153.22 155.13 0.3M
2021-03-31 155.44 155.94 154.04 155.13 0.1M
2021-03-30 153.26 155.60 153.26 154.84 5.3M
2021-03-29 153.96 154.14 152.44 153.42 0.2M
2021-03-26 155.34 155.48 154.32 155.45 0.1M
2021-03-25 159.30 160.10 155.89 155.89 0.7M
2021-03-24 158.46 161.80 158.40 161.58 0.2M
2021-03-23 159.10 159.88 158.12 158.95 0.2M
2021-03-22 159.46 160.44 158.92 158.92 3.4M
2021-03-19 159.62 161.92 159.46 160.88 0.4M
2021-03-18 160.06 160.78 159.20 160.22 0.3M
2021-03-17 160.26 160.96 159.54 160.29 0.3M
2021-03-16 161.02 162.04 159.92 161.10 0.6M
2021-03-15 162.36 163.20 160.48 161.81 3.9M
2021-03-12 161.70 162.64 161.14 161.65 0.2M
2021-03-11 161.18 162.00 160.00 161.33 0.2M
2021-03-10 159.46 161.77 159.46 161.77 0.3M
2021-03-09 161.10 162.62 159.92 160.87 0.2M
2021-03-08 157.96 160.44 157.76 159.43 0.1M
2021-03-05 155.00 157.88 154.62 157.09 0.1M
2021-03-04 153.04 156.36 152.96 155.84 0.7M
2021-03-03 152.56 153.38 152.08 152.30 0.3M
2021-03-02 150.32 152.10 150.32 152.10 0.0M
2021-03-01 149.42 150.85 149.16 150.85 0.1M
2021-02-26 148.88 150.06 147.86 148.71 0.1M
2021-02-25 149.56 152.22 149.44 151.17 0.1M
2021-02-24 147.52 149.24 147.10 148.76 0.1M
2021-02-23 146.66 147.06 144.30 146.31 0.4M
2021-02-22 146.22 146.46 144.66 145.78 1.3M
2021-02-19 146.76 147.02 145.60 146.56 0.1M
2021-02-18 147.58 147.94 145.08 145.32 0.1M
2021-02-17 148.40 148.42 146.32 146.36 1.3M
2021-02-16 147.14 149.80 147.14 148.81 0.2M
2021-02-15 150.46 152.84 150.30 152.10 0.1M
2021-02-12 149.04 150.02 148.62 149.31 0.7M
2021-02-11 150.28 150.68 148.74 150.24 0.1M
2021-02-10 149.90 151.16 149.28 149.77 0.1M
2021-02-09 149.36 150.30 148.56 149.32 13.7M
2021-02-08 149.66 151.32 148.64 149.77 39.1M
2021-02-05 150.90 151.46 149.18 149.22 0.4M
2021-02-04 149.88 151.12 149.42 149.80 0.2M
2021-02-03 148.98 149.60 147.46 148.78 0.3M
2021-02-02 151.38 151.38 147.66 148.71 0.9M
2021-02-01 152.18 152.18 148.46 150.39 1.3M
2021-01-29 156.66 159.83 155.80 159.83 0.3M
2021-01-28 159.68 159.94 156.30 158.11 1.2M
2021-01-27 163.94 164.76 159.60 160.40 0.6M
2021-01-26 161.78 163.88 161.34 163.30 0.2M
2021-01-25 164.72 165.96 161.56 162.71 0.5M
2021-01-22 162.92 164.66 162.90 164.44 0.2M
2021-01-21 158.98 164.66 158.98 164.09 0.7M
2021-01-20 156.30 158.90 156.30 158.03 2.1M
2021-01-19 156.90 158.30 155.52 156.32 0.2M
2021-01-18 151.74 153.28 151.74 152.09 1.8M
2021-01-15 154.76 154.86 151.04 151.04 0.1M
2021-01-14 150.26 153.58 150.26 152.12 0.1M
2021-01-13 148.90 150.20 148.30 149.51 0.1M
2021-01-12 146.56 150.40 146.28 149.31 0.2M
2021-01-11 147.94 148.52 146.00 146.06 0.1M
2021-01-08 149.50 149.50 146.82 147.92 1.6M
2021-01-07 146.20 149.34 145.14 148.90 0.5M
2021-01-05 143.70 145.18 143.54 143.67 0.1M
2021-01-04 144.12 145.46 143.30 143.67 0.1M