Swedbank A

SWEDa
🏛️ sweden →
286.70
Last Update: 2025-10-06
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
2021-12-30 182.30 182.74 181.72 182.10 1.3M
2021-12-29 182.74 182.82 181.40 182.54 1.0M
2021-12-28 181.80 182.74 181.10 182.74 1.2M
2021-12-27 180.20 181.96 179.94 181.40 1.5M
2021-12-23 176.94 180.26 176.88 180.20 1.8M
2021-12-22 178.20 178.20 175.80 176.36 1.7M
2021-12-21 177.18 177.80 176.48 177.80 2.0M
2021-12-20 174.02 177.18 172.56 175.86 1.9M
2021-12-17 179.80 180.00 175.94 177.00 3.8M
2021-12-16 181.84 182.62 180.10 180.26 2.5M
2021-12-15 179.34 180.44 178.26 179.88 3.0M
2021-12-14 180.64 181.18 178.42 179.08 2.4M
2021-12-13 183.00 183.62 179.94 179.94 2.1M
2021-12-10 183.14 183.44 181.82 182.80 1.3M
2021-12-09 186.02 186.02 182.52 183.22 2.3M
2021-12-08 187.58 187.96 184.32 185.28 2.0M
2021-12-07 189.04 189.60 187.66 188.00 2.2M
2021-12-06 184.80 187.82 184.50 187.76 2.3M
2021-12-03 186.00 186.76 183.00 183.76 2.6M
2021-12-02 183.86 185.34 182.22 185.04 2.0M
2021-12-01 182.98 185.06 182.98 185.00 2.6M
2021-11-30 182.50 182.86 179.76 182.34 5.8M
2021-11-29 183.30 185.22 182.42 183.56 3.1M
2021-11-26 189.88 189.88 183.16 183.50 6.4M
2021-11-25 193.44 194.60 193.08 193.28 1.5M
2021-11-24 193.10 194.82 192.66 193.42 2.5M
2021-11-23 192.66 194.06 191.64 193.10 2.2M
2021-11-22 191.28 193.98 191.28 193.46 2.5M
2021-11-19 192.90 193.32 189.70 191.50 3.7M
2021-11-18 192.80 193.10 191.66 192.90 2.2M
2021-11-17 193.74 194.76 192.58 193.38 2.1M
2021-11-16 194.48 195.30 193.04 193.74 1.4M
2021-11-15 192.54 194.38 192.30 193.90 1.6M
2021-11-12 192.50 193.72 191.20 193.06 2.0M
2021-11-11 191.80 193.40 191.70 192.50 1.6M
2021-11-10 190.20 192.56 190.20 191.06 2.2M
2021-11-09 191.00 191.36 189.72 190.18 1.9M
2021-11-08 191.82 191.82 189.92 190.80 2.2M
2021-11-05 190.02 192.44 189.94 192.00 1.3M
2021-11-04 189.70 192.20 189.70 190.30 4.8M
2021-11-03 187.60 189.64 186.52 189.64 2.3M
2021-11-02 186.50 187.50 185.64 187.50 1.7M
2021-11-01 186.70 187.94 185.34 186.46 2.5M
2021-10-29 187.34 187.74 185.36 186.24 3.9M
2021-10-28 193.60 195.18 192.90 194.50 5.1M
2021-10-27 194.64 194.70 193.36 193.60 2.7M
2021-10-26 195.12 196.70 192.24 194.64 5.2M
2021-10-25 193.04 196.50 193.04 195.38 4.6M
2021-10-22 190.06 194.52 190.00 193.04 5.8M
2021-10-21 186.00 190.60 184.12 189.98 6.1M
2021-10-20 186.12 186.84 182.28 183.84 5.4M
2021-10-19 185.00 187.16 184.52 185.84 3.5M
2021-10-18 185.06 188.26 185.04 185.08 3.6M
2021-10-15 185.10 186.34 184.22 185.06 3.4M
2021-10-14 183.00 185.22 182.70 183.94 3.3M
2021-10-13 181.64 182.82 180.34 182.58 3.0M
2021-10-12 179.26 181.66 178.40 181.66 4.1M
2021-10-11 181.80 182.90 181.30 182.90 2.9M
2021-10-08 180.10 182.16 179.14 181.58 3.4M
2021-10-07 179.58 180.92 178.90 179.30 3.8M
2021-10-06 178.20 179.80 176.24 178.52 3.5M
2021-10-05 177.08 178.82 175.98 178.58 3.3M
2021-10-04 176.74 178.40 175.08 176.22 3.1M
2021-10-01 176.00 176.10 172.22 175.94 5.0M
2021-09-30 176.58 177.42 175.58 177.30 2.8M
2021-09-29 174.50 177.12 174.50 176.04 2.7M
2021-09-28 174.64 176.78 173.80 173.94 3.7M
2021-09-27 172.00 174.74 171.56 174.58 2.6M
2021-09-24 172.20 172.32 170.36 171.12 2.9M
2021-09-23 169.50 172.66 169.20 172.00 4.2M
2021-09-22 168.08 169.86 168.08 168.72 3.3M
2021-09-21 166.80 169.16 166.48 166.48 2.4M
2021-09-20 168.80 169.56 166.06 166.80 3.8M
2021-09-17 170.00 172.42 170.00 170.58 4.6M
2021-09-16 168.08 169.72 167.84 169.40 2.1M
2021-09-15 167.40 168.56 166.82 167.56 2.6M
2021-09-14 168.38 168.88 166.84 167.58 2.0M
2021-09-13 168.56 170.14 168.12 168.30 2.5M
2021-09-10 170.00 170.00 167.86 168.00 2.1M
2021-09-09 167.00 171.48 166.50 170.42 3.2M
2021-09-08 169.50 169.50 167.90 168.06 2.7M
2021-09-07 171.54 172.22 169.52 169.84 2.3M
2021-09-06 169.68 171.98 169.60 171.40 2.9M
2021-09-03 169.50 169.86 168.44 168.44 1.9M
2021-09-02 168.02 169.98 167.80 169.46 2.2M
2021-09-01 167.62 168.86 167.40 167.88 1.9M
2021-08-31 167.62 168.10 166.24 166.62 3.6M
2021-08-30 168.48 168.50 167.46 167.62 1.3M
2021-08-27 168.10 168.68 167.92 168.18 1.3M
2021-08-26 168.66 168.88 168.04 168.34 1.4M
2021-08-25 168.42 169.34 167.52 169.34 1.3M
2021-08-24 169.58 169.84 167.92 168.44 1.6M
2021-08-23 169.76 170.50 168.60 169.58 2.3M
2021-08-20 166.74 169.72 166.38 169.34 3.0M
2021-08-19 166.44 167.80 165.50 166.78 3.0M
2021-08-18 168.90 169.40 167.72 168.34 1.8M
2021-08-17 168.66 169.88 168.14 169.00 2.5M
2021-08-16 170.10 170.56 169.00 169.06 2.0M
2021-08-13 170.44 171.60 170.32 170.78 2.3M
2021-08-12 171.60 171.72 170.10 170.88 1.8M
2021-08-11 170.50 171.50 169.36 171.32 2.1M
2021-08-10 169.34 170.70 168.04 170.62 2.5M
2021-08-09 169.88 170.14 168.44 169.76 2.1M
2021-08-06 169.96 170.58 169.20 170.02 1.9M
2021-08-05 168.86 170.16 168.52 170.00 2.2M
2021-08-04 169.00 169.24 168.02 169.14 2.5M
2021-08-03 167.86 168.66 166.96 168.42 2.8M
2021-08-02 167.76 168.58 167.20 167.84 2.2M
2021-07-30 168.40 168.70 166.50 167.76 2.0M
2021-07-29 167.16 169.94 167.16 168.80 2.6M
2021-07-28 166.92 168.84 166.88 167.20 2.8M
2021-07-27 166.00 167.18 165.04 166.82 2.6M
2021-07-26 163.50 166.74 162.96 165.96 3.2M
2021-07-23 164.48 164.90 163.40 164.20 3.2M
2021-07-22 164.38 165.10 163.08 163.78 3.1M
2021-07-21 163.08 164.14 161.18 163.66 3.2M
2021-07-20 163.18 164.40 159.78 162.48 3.4M
2021-07-19 170.00 170.24 161.30 161.96 6.3M
2021-07-16 165.50 170.88 165.50 169.12 7.9M
2021-07-15 164.40 166.10 163.62 164.36 3.4M
2021-07-14 164.28 164.52 163.48 164.00 2.1M
2021-07-13 164.78 165.70 163.50 164.34 2.4M
2021-07-12 164.58 165.08 162.48 164.66 1.9M
2021-07-09 161.78 164.32 160.76 163.80 3.4M
2021-07-08 162.00 163.60 160.72 161.46 3.4M
2021-07-07 160.50 161.84 159.64 161.84 3.0M
2021-07-06 160.94 161.04 158.24 158.58 2.1M
2021-07-05 159.94 161.04 159.36 160.90 1.7M
2021-07-02 160.96 161.42 159.34 159.90 2.1M
2021-07-01 160.02 161.20 159.28 160.96 1.7M
2021-06-30 160.30 161.00 157.84 159.24 2.5M
2021-06-29 160.56 162.72 160.10 160.44 2.3M
2021-06-28 161.30 161.42 159.42 160.56 3.0M
2021-06-24 159.00 161.86 158.94 161.30 3.4M
2021-06-23 157.90 161.06 157.72 158.52 5.8M
2021-06-22 155.00 156.78 154.52 155.76 2.9M
2021-06-21 151.06 154.80 150.14 154.58 3.4M
2021-06-18 153.12 154.26 151.54 152.20 4.7M
2021-06-17 154.96 157.14 154.02 154.14 4.6M
2021-06-16 155.00 155.66 153.52 154.10 2.0M
2021-06-15 154.70 155.22 153.70 154.90 2.0M
2021-06-14 154.00 156.18 154.00 154.56 2.0M
2021-06-11 152.14 154.00 152.14 154.00 1.9M
2021-06-10 151.52 153.78 151.44 153.00 2.7M
2021-06-09 152.00 152.48 151.10 151.52 2.0M
2021-06-08 153.00 153.00 151.74 151.96 2.1M
2021-06-07 154.18 154.28 152.36 152.94 1.8M
2021-06-04 153.56 155.08 153.10 154.28 2.6M
2021-06-03 153.00 153.78 152.00 153.72 2.3M
2021-06-02 151.02 153.80 150.82 153.00 3.0M
2021-06-01 150.10 151.72 149.50 151.02 3.3M
2021-05-31 152.24 152.24 149.08 149.08 3.6M
2021-05-28 149.68 153.60 148.48 152.52 4.9M
2021-05-27 148.68 149.82 147.86 148.84 4.9M
2021-05-26 152.42 152.72 147.18 148.82 6.7M
2021-05-25 154.00 154.84 152.72 153.20 2.3M
2021-05-24 154.44 155.68 153.50 154.10 2.1M
2021-05-21 154.26 154.86 153.04 154.76 2.8M
2021-05-20 152.18 154.30 151.02 154.22 2.7M
2021-05-19 151.30 153.98 150.62 151.66 3.8M
2021-05-18 153.58 154.28 152.10 153.24 2.2M
2021-05-17 154.46 154.50 151.80 152.82 2.3M
2021-05-14 149.78 154.42 149.66 154.42 5.4M
2021-05-12 148.00 149.56 146.94 148.30 2.0M
2021-05-11 149.68 150.30 147.18 147.18 3.5M
2021-05-10 151.00 151.50 149.24 150.72 2.4M
2021-05-07 151.00 151.70 149.52 150.20 3.4M
2021-05-06 148.20 150.00 147.50 150.00 3.4M
2021-05-05 147.92 148.74 147.50 148.38 3.3M
2021-05-04 148.54 149.58 146.36 146.72 3.8M
2021-05-03 149.04 149.26 147.04 148.20 3.4M
2021-04-30 148.80 150.12 148.40 148.74 2.1M
2021-04-29 147.96 150.90 147.52 148.58 5.5M
2021-04-28 149.00 150.66 146.00 147.12 6.8M
2021-04-27 153.28 153.28 144.14 148.68 14.5M
2021-04-26 152.80 154.02 151.52 153.26 3.0M
2021-04-23 151.10 152.20 150.54 152.20 2.3M
2021-04-22 152.46 152.70 150.72 151.48 2.3M
2021-04-21 153.14 155.14 151.40 152.06 2.5M
2021-04-20 156.30 156.98 151.62 152.30 4.4M
2021-04-19 158.50 158.60 156.60 156.68 3.7M
2021-04-16 156.02 158.78 156.02 158.70 4.8M
2021-04-15 156.86 157.22 155.36 155.54 3.0M
2021-04-14 157.30 158.00 155.44 156.66 3.6M
2021-04-13 158.60 158.72 156.70 157.34 3.6M
2021-04-12 157.30 158.62 156.90 158.18 3.0M
2021-04-09 157.94 158.00 156.22 157.36 3.2M
2021-04-08 158.92 159.52 157.08 157.78 3.3M
2021-04-07 156.50 158.96 156.50 158.64 3.5M
2021-04-06 153.98 158.22 153.82 156.66 4.9M
2021-04-01 154.00 154.44 153.10 153.10 1.7M
2021-03-31 155.36 155.96 153.84 153.90 2.6M
2021-03-30 152.96 155.56 152.82 155.40 3.0M
2021-03-29 153.00 154.40 152.26 152.50 3.0M
2021-03-26 155.50 155.88 154.00 154.24 3.2M
2021-03-25 159.22 160.44 155.72 157.44 6.3M
2021-03-24 158.00 161.94 158.00 161.60 3.5M
2021-03-23 158.74 159.90 157.70 159.18 2.6M
2021-03-22 159.00 160.44 158.18 159.62 2.1M
2021-03-19 159.24 161.96 159.16 159.68 4.7M
2021-03-18 160.00 160.88 158.92 160.28 3.3M
2021-03-17 160.12 161.14 159.10 159.46 4.4M
2021-03-16 160.74 162.08 159.86 160.54 3.7M
2021-03-15 161.84 163.30 160.42 160.74 3.2M
2021-03-12 161.40 162.64 161.04 161.84 3.7M
2021-03-11 161.38 162.00 159.98 161.58 2.9M
2021-03-10 160.04 162.00 159.30 161.38 2.9M
2021-03-09 160.96 162.66 159.90 160.70 3.8M
2021-03-08 157.90 160.72 157.50 160.72 3.6M
2021-03-05 155.54 157.90 154.50 156.80 3.1M
2021-03-04 152.90 156.46 152.42 155.82 3.9M
2021-03-03 152.12 153.46 151.80 153.44 3.1M
2021-03-02 150.88 152.50 150.12 151.66 3.3M
2021-03-01 149.12 151.02 149.00 150.68 2.7M
2021-02-26 148.84 150.16 147.78 148.02 3.9M
2021-02-25 149.34 152.30 149.32 150.84 4.5M
2021-02-24 147.36 149.30 147.02 149.08 3.3M
2021-02-23 146.60 147.26 144.24 147.26 3.8M
2021-02-22 146.00 146.52 144.52 146.36 3.5M
2021-02-19 146.60 147.08 145.56 146.00 4.0M
2021-02-18 146.84 147.94 145.04 146.22 4.0M
2021-02-17 149.48 149.72 146.32 146.84 4.6M
2021-02-16 148.00 150.22 146.86 150.22 4.8M
2021-02-15 150.30 152.86 150.14 152.82 4.0M
2021-02-12 149.34 150.02 148.42 149.58 2.9M
2021-02-11 150.04 150.70 148.74 149.34 2.7M
2021-02-10 149.72 151.28 149.20 150.02 3.9M
2021-02-09 149.14 150.38 148.58 148.98 2.9M
2021-02-08 149.12 151.34 148.56 149.12 3.7M
2021-02-05 150.92 151.40 149.02 149.02 3.4M
2021-02-04 149.80 151.22 149.06 150.68 4.4M
2021-02-03 149.00 149.68 147.20 149.30 4.6M
2021-02-02 152.40 152.46 147.60 147.86 8.7M
2021-02-01 152.32 152.98 148.12 150.96 13.9M
2021-01-29 157.76 159.84 155.78 157.78 4.9M
2021-01-28 159.94 160.44 156.00 158.38 3.9M
2021-01-27 163.86 164.86 159.40 161.00 4.2M
2021-01-26 161.58 163.96 161.12 163.68 2.8M
2021-01-25 164.40 165.90 161.42 161.44 3.5M
2021-01-22 162.86 164.80 162.34 164.20 2.9M
2021-01-21 159.10 164.62 158.54 163.94 6.0M
2021-01-20 155.92 158.94 155.92 158.88 3.4M
2021-01-19 154.68 158.38 154.60 155.86 3.8M
2021-01-18 152.20 153.40 151.50 153.14 1.9M
2021-01-15 153.00 155.20 151.00 152.54 4.0M
2021-01-14 150.30 153.76 150.10 153.28 3.6M
2021-01-13 150.02 150.20 148.14 149.90 2.4M
2021-01-12 146.28 150.40 146.20 150.06 3.3M
2021-01-11 147.20 148.56 145.92 146.28 1.9M
2021-01-08 149.74 149.92 146.78 147.24 2.8M
2021-01-07 146.00 149.74 144.94 149.74 4.5M
2021-01-05 143.58 145.30 143.54 143.54 1.4M
2021-01-04 145.06 145.44 143.22 143.76 2.6M