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
2023-12-29 200.40 203.20 200.40 201.88 0.3M
2023-12-28 201.90 202.18 201.10 202.18 0.3M
2023-12-27 199.00 201.80 198.95 201.20 0.4M
2023-12-22 197.20 198.90 197.10 197.25 1.1M
2023-12-21 196.05 197.60 195.55 196.88 1.0M
2023-12-20 200.80 202.26 195.85 196.70 2.0M
2023-12-19 202.20 202.90 200.20 200.65 1.1M
2023-12-18 202.90 205.20 201.70 203.12 0.6M
2023-12-15 203.10 205.00 203.00 203.47 0.8M
2023-12-14 203.30 203.90 200.90 201.15 2.2M
2023-12-13 199.75 203.20 199.75 201.30 0.8M
2023-12-12 201.70 202.70 199.90 200.90 0.5M
2023-12-11 198.55 201.00 198.05 200.95 0.3M
2023-12-08 198.60 198.80 196.30 198.03 0.1M
2023-12-07 195.20 198.85 194.65 197.60 2.1M
2023-12-06 197.10 197.10 195.05 196.57 1.0M
2023-12-05 194.35 196.75 194.35 195.30 0.3M
2023-12-04 194.20 195.75 194.07 194.07 0.8M
2023-12-01 192.80 195.00 191.40 194.93 1.2M
2023-11-30 193.45 194.70 192.55 194.50 0.6M
2023-11-29 191.85 193.40 191.57 191.57 0.5M
2023-11-28 193.05 193.65 191.75 192.88 0.5M
2023-11-27 194.55 194.65 192.30 192.70 1.3M
2023-11-24 193.40 194.05 192.55 192.55 0.6M
2023-11-23 187.55 191.95 187.55 191.57 1.5M
2023-11-22 184.35 187.55 184.35 186.32 0.2M
2023-11-21 184.20 184.80 183.57 184.18 0.2M
2023-11-20 184.55 184.80 183.45 184.38 0.6M
2023-11-17 183.00 185.00 182.85 184.90 0.3M
2023-11-16 182.15 183.55 182.15 183.35 0.5M
2023-11-15 183.25 184.15 182.15 183.60 0.4M
2023-11-14 182.75 183.15 180.95 182.22 0.4M
2023-11-13 180.25 182.20 180.10 181.95 2.0M
2023-11-10 179.60 181.05 179.55 180.20 0.1M
2023-11-09 179.50 180.25 179.07 179.07 1.1M
2023-11-08 181.55 181.55 178.10 181.10 1.0M
2023-11-07 182.05 182.90 179.90 180.25 0.3M
2023-11-06 182.60 183.75 180.80 182.65 0.9M
2023-11-03 183.10 183.65 181.18 181.18 0.1M
2023-11-02 180.85 182.45 179.80 181.18 1.1M
2023-11-01 183.45 184.25 181.00 181.70 0.6M
2023-10-31 178.75 184.20 178.75 184.20 1.8M
2023-10-30 179.50 182.05 177.45 178.05 0.4M
2023-10-27 179.00 182.25 177.30 178.93 1.0M
2023-10-26 181.25 183.20 174.40 179.80 2.3M
2023-10-25 195.50 195.50 189.10 191.70 0.8M
2023-10-24 196.70 199.70 194.70 196.32 0.8M
2023-10-23 204.70 204.70 197.45 198.07 2.9M
2023-10-20 205.30 205.60 203.70 205.30 1.4M
2023-10-19 208.80 209.65 204.40 209.65 0.7M
2023-10-18 206.60 214.20 206.60 209.65 3.0M
2023-10-17 208.90 209.40 207.40 209.15 0.3M
2023-10-16 209.80 209.80 208.20 209.00 0.0M
2023-10-13 208.60 209.50 206.30 208.55 0.3M
2023-10-12 208.30 210.15 207.50 210.15 0.3M
2023-10-11 205.20 207.70 204.70 207.50 0.5M
2023-10-10 203.80 206.80 203.00 205.25 0.3M
2023-10-09 200.10 200.50 197.40 197.90 1.8M
2023-10-06 197.50 200.70 197.40 199.68 3.9M
2023-10-05 197.10 198.20 196.20 196.88 0.3M
2023-10-04 193.10 197.20 193.10 195.15 0.5M
2023-10-03 199.65 201.10 191.35 195.45 5.3M
2023-10-02 202.00 203.60 199.45 199.45 0.4M
2023-09-29 200.70 201.80 199.40 200.65 0.4M
2023-09-28 200.90 201.50 200.00 201.35 0.6M
2023-09-27 202.00 202.28 200.30 202.28 0.2M
2023-09-26 202.00 203.40 200.90 203.22 0.6M
2023-09-25 203.40 205.90 202.20 203.72 0.6M
2023-09-22 202.90 205.30 202.10 205.20 0.5M
2023-09-21 202.50 204.90 201.70 204.05 2.5M
2023-09-20 199.85 204.00 199.80 203.57 3.3M
2023-09-19 197.60 199.85 197.50 199.57 0.4M
2023-09-18 199.10 199.50 196.75 197.35 0.1M
2023-09-15 199.60 201.00 199.00 199.47 0.9M
2023-09-14 192.60 199.70 192.60 199.00 0.5M
2023-09-13 193.65 194.60 192.85 193.10 0.2M
2023-09-12 193.55 193.55 192.30 193.28 0.6M
2023-09-11 192.65 193.40 191.70 192.62 0.5M
2023-09-08 191.75 191.75 189.75 191.47 0.9M
2023-09-07 192.85 193.90 191.15 191.82 0.3M
2023-09-06 194.00 194.50 191.70 193.75 0.3M
2023-09-05 192.95 197.05 192.95 195.45 0.5M
2023-09-04 195.60 197.05 193.80 193.97 0.1M
2023-09-01 193.60 194.95 193.35 194.30 2.6M
2023-08-31 194.40 195.30 194.20 194.30 1.3M
2023-08-30 194.85 195.50 194.50 194.65 0.1M
2023-08-29 193.25 194.85 193.25 194.40 2.7M
2023-08-25 190.20 192.00 189.40 191.10 0.2M
2023-08-24 190.00 191.70 189.95 190.72 0.1M
2023-08-23 189.90 190.85 188.80 189.18 0.2M
2023-08-22 191.65 191.65 190.35 190.38 0.2M
2023-08-21 191.15 192.75 190.85 191.43 0.2M
2023-08-18 191.40 192.15 189.75 192.05 0.1M
2023-08-17 194.15 195.05 192.60 193.05 0.1M
2023-08-16 191.85 195.45 191.45 194.30 0.2M
2023-08-15 195.15 195.55 192.15 192.72 0.2M
2023-08-14 195.90 196.70 194.15 194.97 0.1M
2023-08-11 196.85 197.60 196.00 196.70 0.1M
2023-08-10 194.10 197.00 194.10 195.80 0.2M
2023-08-09 192.60 193.70 192.03 192.03 0.0M
2023-08-08 191.15 192.50 189.25 190.72 0.1M
2023-08-07 190.65 192.90 190.30 192.68 0.2M
2023-08-04 191.50 192.80 190.95 191.88 0.1M
2023-08-03 190.35 190.70 188.65 189.95 0.2M
2023-08-02 190.00 190.90 187.40 189.53 0.1M
2023-08-01 192.15 193.50 192.05 192.30 0.1M
2023-07-31 192.00 193.80 191.45 193.07 0.7M
2023-07-28 195.60 195.80 191.25 191.72 0.3M
2023-07-27 195.30 195.95 193.75 195.05 1.5M
2023-07-26 195.35 196.70 192.75 193.62 0.6M
2023-07-25 193.30 196.30 192.75 196.07 0.4M
2023-07-24 190.80 192.80 190.80 191.53 0.3M
2023-07-21 190.35 191.85 190.20 190.28 0.3M
2023-07-20 189.10 194.87 187.85 189.90 0.4M
2023-07-19 194.75 194.75 188.00 189.55 1.7M
2023-07-18 194.75 194.85 188.15 192.60 0.6M
2023-07-17 187.70 190.10 187.30 189.78 0.4M
2023-07-14 187.25 189.28 187.00 188.82 1.3M
2023-07-13 185.10 188.85 184.75 188.18 0.8M
2023-07-12 185.30 186.43 185.00 186.43 0.2M
2023-07-11 181.35 184.45 181.05 183.05 0.4M
2023-07-10 183.25 183.85 181.40 183.15 0.1M
2023-07-07 182.70 184.30 181.25 183.18 0.2M
2023-07-06 185.70 185.75 182.25 183.82 0.1M
2023-07-05 184.65 187.70 184.40 186.25 0.2M
2023-07-04 185.70 186.15 184.15 184.43 0.7M
2023-07-03 183.85 185.95 183.60 184.25 0.3M
2023-06-30 180.85 182.55 180.50 180.88 0.4M
2023-06-29 179.25 181.30 178.40 180.68 0.3M
2023-06-28 179.50 179.95 177.45 177.70 0.6M
2023-06-27 180.65 180.65 176.20 178.88 0.9M
2023-06-26 175.45 180.45 173.25 179.62 0.9M
2023-06-22 183.65 183.75 178.25 179.85 0.4M
2023-06-21 185.10 187.45 184.75 187.20 0.2M
2023-06-20 183.80 185.60 183.30 185.10 0.2M
2023-06-19 185.40 186.05 183.65 183.85 2.4M
2023-06-16 179.75 186.15 179.75 185.62 0.6M
2023-06-15 177.90 179.90 177.50 178.28 0.2M
2023-06-14 175.15 176.95 173.05 175.65 0.3M
2023-06-13 177.85 178.35 176.10 177.78 0.8M
2023-06-12 179.40 179.55 176.60 177.80 0.2M
2023-06-09 178.50 179.80 178.15 178.32 0.3M
2023-06-08 180.05 180.50 177.35 178.35 0.4M
2023-06-07 176.65 179.85 176.10 178.75 0.6M
2023-06-05 175.00 176.55 173.65 173.65 0.2M
2023-06-02 171.25 174.50 171.25 172.85 0.1M
2023-06-01 167.70 170.75 167.10 169.10 0.3M
2023-05-31 165.65 168.30 165.65 165.93 0.6M
2023-05-30 169.55 171.40 167.65 167.93 0.1M
2023-05-26 168.90 170.60 167.75 169.35 7.6M
2023-05-25 168.15 170.30 167.85 168.78 0.4M
2023-05-24 170.90 171.15 168.32 168.32 0.3M
2023-05-23 169.35 172.05 169.35 171.10 0.1M
2023-05-22 168.30 169.85 167.65 169.50 1.2M
2023-05-19 170.30 170.90 167.90 168.72 1.0M
2023-05-17 167.95 169.70 167.85 169.65 1.6M
2023-05-16 168.75 170.50 168.35 169.65 1.0M
2023-05-15 166.50 168.80 166.05 168.32 0.1M
2023-05-12 167.85 169.20 165.70 166.12 0.3M
2023-05-11 165.15 167.50 161.65 164.82 7.0M
2023-05-10 168.20 168.20 161.90 162.47 0.1M
2023-05-09 170.85 170.95 166.00 167.35 2.4M
2023-05-05 170.65 172.90 169.85 172.30 0.1M
2023-05-04 170.50 170.70 168.85 169.12 0.2M
2023-05-03 173.85 174.35 171.85 172.60 5.7M
2023-05-02 178.15 178.15 172.80 174.43 0.4M
2023-04-28 183.10 184.75 177.15 177.78 0.3M
2023-04-27 179.75 187.30 179.75 183.30 0.9M
2023-04-26 185.20 186.40 179.05 184.97 2.8M
2023-04-25 184.95 184.95 182.40 184.05 0.2M
2023-04-24 184.25 186.00 184.25 184.47 0.2M
2023-04-21 185.20 185.50 183.55 184.68 0.1M
2023-04-20 186.35 188.05 184.75 185.62 0.3M
2023-04-19 183.30 185.85 181.55 184.82 0.9M
2023-04-18 182.50 183.30 181.65 182.70 0.7M
2023-04-17 183.70 184.10 179.80 179.85 1.8M
2023-04-14 182.20 184.75 179.25 184.72 0.4M
2023-04-13 177.10 180.50 176.20 179.30 0.2M
2023-04-12 178.40 178.40 175.90 176.65 0.3M
2023-04-11 177.15 178.20 175.65 176.85 6.7M
2023-04-06 170.65 174.25 169.12 169.12 0.2M
2023-04-05 169.20 170.70 167.30 169.12 5.1M
2023-04-04 170.50 171.45 168.97 170.07 16.1M
2023-04-03 169.95 171.50 168.45 168.78 11.8M
2023-03-31 168.75 170.50 167.25 168.80 19.8M
2023-03-30 175.30 179.25 173.60 178.75 0.5M
2023-03-29 171.75 174.30 171.35 173.82 0.6M
2023-03-28 173.45 173.70 170.40 171.65 0.5M
2023-03-27 177.05 177.65 170.55 172.03 0.4M
2023-03-24 173.30 175.50 170.10 173.72 2.9M
2023-03-23 179.45 180.70 174.75 175.10 0.2M
2023-03-22 181.00 185.50 180.40 181.03 6.0M
2023-03-21 179.30 183.65 179.00 182.90 18.3M
2023-03-20 170.05 179.15 167.40 177.60 21.2M
2023-03-17 183.60 183.80 173.00 174.50 9.2M
2023-03-16 190.00 190.60 177.95 182.93 0.5M
2023-03-15 194.60 195.20 185.10 194.70 0.5M
2023-03-14 190.90 198.60 190.90 196.90 0.4M
2023-03-13 200.50 200.60 190.95 193.85 5.7M
2023-03-10 203.50 203.50 195.10 198.80 0.7M
2023-03-09 214.20 214.90 211.40 211.75 3.7M
2023-03-08 212.70 215.60 212.60 214.20 7.4M
2023-03-07 214.20 215.30 212.30 214.10 1.1M
2023-03-06 214.10 214.70 212.90 214.05 0.1M
2023-03-03 211.70 213.30 211.50 212.00 0.2M
2023-03-02 210.30 211.30 209.40 211.10 0.4M
2023-03-01 213.60 214.10 209.00 209.20 9.2M
2023-02-28 218.00 218.70 212.90 213.25 0.7M
2023-02-27 214.70 219.80 214.70 218.90 0.5M
2023-02-24 213.10 213.70 211.90 212.30 0.4M
2023-02-23 211.00 214.60 211.00 214.35 0.9M
2023-02-22 211.30 211.70 208.65 208.65 3.5M
2023-02-21 209.90 213.90 209.20 212.10 0.2M
2023-02-20 209.40 211.10 209.40 210.10 0.2M
2023-02-17 208.80 210.10 208.40 208.75 0.2M
2023-02-16 205.70 209.80 205.70 207.75 1.9M
2023-02-15 202.70 204.40 201.00 202.93 0.1M
2023-02-14 206.00 206.30 203.40 204.10 3.7M
2023-02-13 202.90 206.20 201.81 204.90 0.7M
2023-02-10 201.40 203.50 200.90 202.07 0.3M
2023-02-09 202.70 204.50 202.30 203.47 0.3M
2023-02-08 200.90 202.90 199.30 202.03 0.3M
2023-02-07 203.90 204.20 201.40 201.88 1.6M
2023-02-06 205.90 206.60 202.80 204.00 1.2M
2023-02-03 207.20 209.30 206.00 206.95 0.8M
2023-02-02 206.70 208.40 203.70 206.65 0.8M
2023-02-01 202.10 207.40 198.60 206.20 2.2M
2023-01-31 203.60 205.60 198.90 201.10 0.6M
2023-01-30 195.95 198.15 195.25 197.82 0.7M
2023-01-27 192.50 196.80 192.40 196.53 0.5M
2023-01-26 193.45 193.45 189.45 191.40 0.5M
2023-01-25 194.30 194.85 192.05 192.40 0.7M
2023-01-24 190.55 193.80 190.00 193.18 0.8M
2023-01-23 189.00 190.00 188.05 189.47 0.2M
2023-01-20 189.70 190.70 188.55 189.20 0.9M
2023-01-19 188.55 189.60 186.80 187.80 0.2M
2023-01-18 186.75 190.25 186.55 189.35 1.3M
2023-01-17 188.45 188.45 186.05 186.65 0.2M
2023-01-16 187.30 188.25 185.50 187.05 0.6M
2023-01-13 189.60 189.70 185.80 185.80 0.4M
2023-01-12 193.10 193.20 189.60 190.85 0.3M
2023-01-11 191.05 192.90 191.05 192.85 0.5M
2023-01-10 188.15 190.40 186.20 189.97 0.4M
2023-01-09 184.95 191.25 184.95 188.82 0.5M
2023-01-05 182.25 183.05 180.85 181.15 0.1M
2023-01-04 181.70 182.30 180.00 181.15 0.3M
2023-01-03 180.05 181.45 179.70 180.25 0.0M