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
2025-09-26 278.40 282.40 278.30 281.40 0.6M
2025-09-25 277.15 277.30 274.70 277.00 2.1M
2025-09-24 279.20 279.80 277.20 279.85 0.1M
2025-09-23 277.35 280.10 275.40 279.95 0.1M
2025-09-22 277.80 277.70 275.50 277.80 1.1M
2025-09-19 274.45 279.50 273.60 279.40 0.2M
2025-09-18 274.45 278.70 273.20 273.60 0.3M
2025-09-17 274.25 276.20 273.80 274.25 0.1M
2025-09-16 276.55 276.60 273.20 273.75 0.6M
2025-09-15 275.35 278.20 275.20 276.05 0.1M
2025-09-12 271.50 274.50 271.25 274.25 0.3M
2025-09-11 272.00 273.40 271.05 272.60 0.1M
2025-09-10 270.40 273.40 269.20 273.45 0.1M
2025-09-09 270.95 273.70 268.00 268.20 0.2M
2025-09-08 271.70 273.20 270.20 271.70 0.3M
2025-09-05 267.25 268.00 265.20 267.25 0.1M
2025-09-04 265.75 267.00 264.40 265.35 0.7M
2025-09-03 265.90 266.50 263.50 265.90 0.2M
2025-09-02 269.05 269.30 265.10 266.15 0.1M
2025-09-01 267.30 270.10 267.00 269.95 2.0M
2025-08-29 265.40 266.50 263.05 265.40 0.2M
2025-08-28 269.85 270.50 266.10 266.95 0.4M
2025-08-27 273.35 273.50 267.70 270.50 0.6M
2025-08-26 273.60 273.60 271.30 273.25 0.3M
2025-08-25 276.16 277.30 275.20 276.16 0.1M
2025-08-22 274.80 277.60 274.20 277.65 0.0M
2025-08-21 273.20 275.40 272.80 273.20 0.5M
2025-08-20 270.85 273.20 270.90 270.85 0.7M
2025-08-19 272.30 273.70 271.30 272.20 0.6M
2025-08-18 274.40 274.70 270.20 271.40 0.4M
2025-08-15 276.90 277.00 274.10 274.10 0.1M
2025-08-14 272.50 275.10 272.25 272.75 0.5M
2025-08-13 270.45 272.45 270.00 270.45 0.3M
2025-08-12 268.70 270.50 268.40 269.60 0.1M
2025-08-11 268.20 269.00 267.20 269.30 1.1M
2025-08-08 265.55 267.70 265.50 266.10 0.0M
2025-08-07 263.90 266.20 263.80 263.90 0.2M
2025-08-06 262.95 264.30 262.70 263.15 0.9M
2025-08-05 263.65 263.80 260.65 260.85 1.1M
2025-08-04 259.30 262.60 259.20 261.95 0.2M
2025-08-01 259.85 260.00 255.60 257.10 0.1M
2025-07-31 262.45 263.05 261.10 262.45 0.2M
2025-07-30 259.65 262.50 259.10 262.30 0.1M
2025-07-29 257.55 261.05 256.80 260.50 0.2M
2025-07-28 258.70 259.80 256.40 258.70 0.1M
2025-07-25 256.80 259.20 256.30 256.70 0.2M
2025-07-24 258.25 258.90 256.90 258.25 0.1M
2025-07-23 254.45 256.20 252.80 254.45 0.4M
2025-07-22 250.05 252.40 249.90 250.45 1.8M
2025-07-21 248.30 250.60 246.20 248.30 0.1M
2025-07-18 245.90 248.50 245.20 248.40 0.4M
2025-07-17 248.15 249.80 242.70 242.90 2.3M
2025-07-16 247.30 248.60 243.70 245.40 0.1M
2025-07-15 252.60 253.30 249.85 250.85 0.1M
2025-07-14 249.20 252.80 248.40 250.60 0.2M
2025-07-11 257.15 257.40 249.70 251.55 0.0M
2025-07-10 255.05 257.55 254.40 255.05 0.0M
2025-07-09 252.45 254.80 252.40 252.45 0.2M
2025-07-08 251.65 252.00 249.70 251.65 0.0M
2025-07-07 251.45 252.90 251.10 251.45 0.6M
2025-07-04 253.80 253.90 251.00 251.20 0.0M
2025-07-03 251.85 254.60 251.30 252.10 0.2M
2025-07-02 248.95 252.30 248.80 251.75 0.6M
2025-07-01 251.20 251.60 248.10 248.15 0.4M
2025-06-30 252.60 252.50 249.05 250.10 0.3M
2025-06-27 248.25 251.70 247.20 250.80 0.1M
2025-06-26 248.45 248.90 246.20 248.45 0.0M
2025-06-25 250.15 250.60 247.65 250.15 1.4M
2025-06-24 248.45 251.00 248.30 251.05 0.5M
2025-06-23 245.55 247.10 244.30 245.00 1.8M
2025-06-20 246.70 246.70 246.70 246.70 0.0M
2025-06-19 246.70 247.00 245.20 246.70 0.1M
2025-06-18 246.25 248.30 246.10 246.25 0.3M
2025-06-17 248.00 248.00 245.50 245.45 0.2M
2025-06-16 246.45 249.60 246.90 248.90 0.6M
2025-06-13 245.80 247.40 244.80 245.55 0.1M
2025-06-12 248.65 250.10 246.70 248.65 0.3M
2025-06-11 250.85 252.00 249.70 252.00 1.9M
2025-06-10 251.30 252.60 250.20 251.30 0.6M
2025-06-09 252.30 253.50 250.30 252.65 0.7M
2025-06-06 251.75 251.75 251.75 251.75 0.0M
2025-06-05 257.00 257.10 251.30 251.75 0.5M
2025-06-04 260.70 261.25 256.00 258.30 0.3M
2025-06-03 262.05 262.20 257.90 259.25 2.1M
2025-06-02 258.05 262.40 258.00 260.60 0.1M
2025-05-30 256.40 260.00 256.20 258.60 1.8M
2025-05-29 256.35 256.35 256.35 256.35 0.0M
2025-05-28 256.00 258.25 255.00 256.35 0.8M
2025-05-27 256.35 257.30 255.65 256.35 0.3M
2025-05-26 255.81 256.30 254.40 255.81 0.1M
2025-05-23 254.00 256.40 247.40 253.80 0.2M
2025-05-22 257.05 257.50 251.65 251.80 1.6M
2025-05-21 259.45 260.00 256.50 258.60 0.4M
2025-05-20 257.15 260.20 257.00 259.80 0.2M
2025-05-19 254.85 257.40 253.80 255.80 0.2M
2025-05-16 253.25 256.20 253.10 253.35 0.3M
2025-05-15 248.45 254.50 248.95 253.45 0.2M
2025-05-14 248.55 250.00 248.40 248.55 0.1M
2025-05-13 250.40 250.75 247.40 247.60 0.0M
2025-05-12 246.55 251.00 246.30 248.85 3.9M
2025-05-09 246.50 247.70 244.20 246.50 0.1M
2025-05-08 246.20 247.10 244.10 246.20 0.1M
2025-05-07 241.70 246.40 241.70 246.25 0.2M
2025-05-06 243.50 244.10 239.80 240.95 1.2M
2025-05-05 242.63 243.80 241.20 242.63 1.3M
2025-05-02 241.30 242.50 239.25 241.65 0.2M
2025-05-01 234.40 234.40 234.40 234.40 0.0M
2025-04-30 235.65 239.90 235.00 234.40 3.5M
2025-04-29 230.20 235.50 228.10 234.40 0.4M
2025-04-28 225.90 228.30 225.70 228.20 0.4M
2025-04-25 224.95 225.90 223.90 225.75 3.9M
2025-04-24 222.40 226.50 221.80 222.40 0.2M
2025-04-23 223.60 224.60 219.50 221.20 0.2M
2025-04-22 219.35 220.90 218.70 219.60 0.1M
2025-04-17 220.05 220.70 217.80 218.90 0.0M
2025-04-16 220.20 221.90 218.20 218.10 1.2M
2025-04-15 217.35 221.70 217.05 221.55 0.1M
2025-04-14 215.80 217.00 213.10 215.85 0.5M
2025-04-11 208.50 211.70 206.10 210.85 2.9M
2025-04-10 215.95 216.50 206.60 206.90 3.3M
2025-04-09 194.35 199.10 194.05 198.23 2.2M
2025-04-08 201.63 203.50 196.45 201.05 8.0M
2025-04-07 187.58 205.20 187.15 198.70 0.6M
2025-04-04 219.05 219.10 201.40 203.83 4.5M
2025-04-03 222.45 224.40 220.95 221.70 1.9M
2025-04-02 226.90 227.40 223.70 224.60 8.9M
2025-04-01 226.80 228.50 224.50 226.70 0.5M
2025-03-31 229.45 229.50 225.50 226.30 0.4M
2025-03-28 233.25 233.90 230.00 230.80 5.7M
2025-03-27 231.60 236.50 229.90 236.30 2.7M
2025-03-26 263.55 263.60 255.55 257.90 1.8M
2025-03-25 259.95 263.30 259.90 262.90 0.4M
2025-03-24 261.60 261.80 258.60 258.80 13.9M
2025-03-21 263.30 263.60 259.80 260.50 3.8M
2025-03-20 264.00 265.90 260.40 261.30 0.2M
2025-03-19 266.50 266.70 263.70 265.50 2.1M
2025-03-18 264.45 266.80 264.20 264.45 0.2M
2025-03-17 262.80 263.50 261.75 262.50 0.7M
2025-03-14 259.05 263.20 258.00 261.60 7.2M
2025-03-13 258.35 261.40 258.00 261.10 0.1M
2025-03-12 262.45 262.50 256.20 256.90 0.2M
2025-03-11 263.90 264.50 259.10 260.40 10.7M
2025-03-10 263.30 265.00 260.80 263.30 6.3M
2025-03-07 261.10 263.50 258.20 263.50 0.2M
2025-03-06 262.10 262.65 259.10 262.05 6.8M
2025-03-05 256.70 260.30 255.60 259.20 7.2M
2025-03-04 258.75 258.80 251.90 253.40 0.4M
2025-03-03 259.00 261.70 256.40 261.50 0.1M
2025-02-28 260.10 260.50 257.30 257.25 0.1M
2025-02-27 259.95 261.80 259.20 259.95 0.1M
2025-02-26 257.90 261.40 257.90 260.55 0.2M
2025-02-25 255.35 258.80 254.20 258.00 0.1M
2025-02-24 255.50 256.20 252.90 255.10 0.2M
2025-02-21 252.75 255.60 252.80 255.30 0.3M
2025-02-20 253.45 255.30 252.50 253.45 1.2M
2025-02-19 257.00 257.90 253.50 254.45 1.6M
2025-02-18 257.65 259.80 257.30 257.75 3.6M
2025-02-17 253.50 257.40 253.50 256.10 0.1M
2025-02-14 252.65 254.10 251.75 252.10 0.1M
2025-02-13 251.75 253.80 250.80 251.75 0.2M
2025-02-12 249.90 251.80 249.30 249.90 1.3M
2025-02-11 247.55 249.90 246.40 247.55 2.1M
2025-02-10 247.80 250.10 247.10 247.75 0.1M
2025-02-07 245.80 247.80 245.80 247.80 1.6M
2025-02-06 242.45 245.70 241.40 245.05 0.2M
2025-02-05 240.90 242.90 240.50 241.35 1.6M
2025-02-04 238.95 239.80 236.20 238.85 0.2M
2025-02-03 235.95 239.10 235.50 236.55 0.9M
2025-01-31 244.85 245.00 241.50 242.45 0.1M
2025-01-30 242.90 244.80 241.10 244.55 1.1M
2025-01-29 242.05 243.65 239.00 242.05 0.6M
2025-01-28 244.75 248.70 241.40 242.05 4.4M
2025-01-27 244.75 246.00 243.80 244.20 0.3M
2025-01-24 246.70 246.50 243.30 244.20 0.2M
2025-01-23 248.90 250.20 243.00 246.15 0.3M
2025-01-22 238.40 240.20 236.60 238.40 0.1M
2025-01-21 236.65 238.90 236.20 237.10 0.6M
2025-01-20 233.60 234.30 232.10 233.70 1.8M
2025-01-17 232.50 234.10 231.90 232.50 2.1M
2025-01-16 234.35 234.50 231.50 231.80 0.1M
2025-01-15 231.30 234.20 230.90 233.70 0.1M
2025-01-14 228.45 231.40 228.00 230.55 0.3M
2025-01-13 225.55 228.60 225.30 228.05 0.2M
2025-01-10 225.85 227.00 224.30 225.80 0.8M
2025-01-09 226.95 228.10 224.30 226.80 1.2M
2025-01-08 227.80 228.50 225.80 227.80 0.1M
2025-01-07 226.40 229.10 226.20 228.30 0.0M
2025-01-06 224.45 224.45 224.45 224.45 0.0M
2025-01-03 219.70 225.10 220.40 224.45 0.1M
2025-01-02 218.50 221.90 215.50 217.45 0.0M