Comparing Back to the side-by-side chart ↗
Swedbank AB (publ) (SWED-A.ST) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -1.3% vs the 50-day and +10.7% vs the 200-day average, 6.6% below the 52-week high and +51.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Swedbank AB (publ) trades 1.3% below its 50-day and 10.7% above its 200-day moving average. (as of 2026-10-30)
Swedbank offers banking products and services to private and corporate customers across Sweden, the Baltic states, Norway, Finland, Denmark and beyond, organised into Swedish banking, Baltic banking, corporates and institutions, and premium and private banking segments. It provides savings and investment products, mortgage and corporate lending, payments and cards, capital markets services, and insurance and pension products.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SWED-A.ST overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 389.00 | 389.20 | 385.40 | 388.50 | -0.49% | 905,071 |
| 2026-10-29 | 391.30 | 394.60 | 389.90 | 390.40 | -0.23% | 1,141,704 |
| 2026-10-28 | 387.90 | 391.50 | 387.70 | 391.30 | +0.93% | 1,006,604 |
| 2026-10-27 | 380.60 | 388.00 | 379.20 | 387.70 | +1.57% | 1,296,216 |
| 2026-10-26 | 381.10 | 383.70 | 379.40 | 381.70 | +0.71% | 2,185,654 |
| 2026-10-23 | 380.30 | 381.80 | 373.30 | 379.00 | -0.34% | 2,717,214 |
| 2026-10-22 | 382.00 | 387.50 | 377.00 | 380.30 | -3.60% | 4,227,676 |
| 2026-10-21 | 399.50 | 400.50 | 393.80 | 394.50 | -1.13% | 2,975,520 |
| 2026-10-20 | 397.50 | 400.90 | 394.60 | 399.00 | +0.20% | 1,901,258 |
| 2026-10-19 | 401.40 | 401.40 | 395.80 | 398.20 | -1.07% | 1,378,760 |
| 2026-10-16 | 398.10 | 402.50 | 397.30 | 402.50 | +1.44% | 2,502,325 |
| 2026-10-15 | 405.50 | 405.50 | 395.70 | 396.80 | -2.63% | 2,889,141 |
| 2026-10-14 | 408.10 | 408.40 | 404.50 | 407.50 | -0.24% | 2,032,065 |
| 2026-10-13 | 407.70 | 410.50 | 406.10 | 408.50 | +0.81% | 1,358,799 |
| 2026-10-12 | 405.00 | 407.80 | 404.50 | 405.20 | +0.52% | 1,339,624 |
| 2026-10-09 | 401.20 | 404.10 | 400.20 | 403.10 | +1.61% | 2,029,957 |
| 2026-10-08 | 398.10 | 400.30 | 394.30 | 396.70 | -0.82% | 1,849,597 |
| 2026-10-07 | 409.20 | 411.40 | 400.00 | 400.00 | -2.32% | 1,777,158 |
| 2026-10-06 | 409.40 | 413.50 | 408.30 | 409.50 | +0.74% | 1,531,855 |
| 2026-10-05 | 409.00 | 409.50 | 402.90 | 406.50 | +0.57% | 1,540,847 |
| 2026-10-02 | 401.00 | 405.50 | 398.60 | 404.20 | +1.05% | 1,759,771 |
| 2026-10-01 | 406.00 | 406.80 | 398.30 | 400.00 | -1.84% | 2,384,146 |
| 2026-09-30 | 413.00 | 415.00 | 407.50 | 407.50 | -1.09% | 1,843,296 |
| 2026-09-29 | 411.80 | 415.90 | 411.80 | 412.00 | +0.24% | 1,654,300 |
| 2026-09-28 | 413.70 | 416.00 | 407.80 | 411.00 | +0.07% | 2,369,100 |
| 2026-09-25 | 410.80 | 413.90 | 408.90 | 410.70 | +0.93% | 1,905,463 |
| 2026-09-24 | 407.60 | 409.30 | 405.10 | 406.90 | -0.44% | 1,392,264 |
| 2026-09-23 | 412.40 | 413.70 | 404.40 | 408.70 | -0.54% | 1,359,420 |
| 2026-09-22 | 414.40 | 416.10 | 410.40 | 410.90 | -0.46% | 1,575,418 |
| 2026-09-21 | 405.30 | 414.00 | 404.70 | 412.80 | +2.58% | 2,209,427 |
| 2026-09-18 | 407.70 | 407.70 | 399.90 | 402.40 | -1.08% | 3,661,931 |
| 2026-09-17 | 398.00 | 408.20 | 397.90 | 406.80 | +2.55% | 2,408,096 |
| 2026-09-16 | 392.50 | 396.90 | 392.50 | 396.70 | +1.35% | 1,936,175 |
| 2026-09-15 | 391.50 | 394.50 | 386.70 | 391.40 | -0.15% | 1,827,132 |
| 2026-09-14 | 387.20 | 397.90 | 386.90 | 392.00 | +1.21% | 2,601,863 |
| 2026-09-11 | 386.40 | 391.20 | 386.00 | 387.30 | +0.73% | 1,743,472 |
| 2026-09-10 | 382.80 | 386.30 | 382.20 | 384.50 | +0.60% | 1,515,337 |
| 2026-09-09 | 383.20 | 383.95 | 379.40 | 382.20 | -0.88% | 1,491,213 |
| 2026-09-08 | 388.00 | 388.60 | 382.60 | 385.60 | -0.72% | 1,338,620 |
| 2026-09-07 | 385.90 | 389.00 | 384.10 | 388.40 | +0.65% | 873,477 |
| 2026-09-04 | 382.20 | 386.70 | 381.40 | 385.90 | +0.92% | 1,138,328 |
| 2026-09-03 | 378.20 | 382.60 | 377.10 | 382.40 | +1.14% | 1,184,670 |
| 2026-09-02 | 379.30 | 382.30 | 375.90 | 378.10 | -0.05% | 1,411,777 |
| 2026-09-01 | 378.00 | 381.60 | 375.70 | 378.30 | +0.56% | 1,759,234 |
| 2026-08-31 | 376.10 | 379.50 | 375.70 | 376.20 | +0.03% | 1,504,307 |
| 2026-08-28 | 376.00 | 376.40 | 372.80 | 376.10 | +0.78% | 1,280,496 |
| 2026-08-27 | 374.30 | 375.60 | 371.10 | 373.20 | -0.24% | 1,820,732 |
| 2026-08-26 | 370.10 | 375.00 | 369.90 | 374.10 | +1.38% | 1,375,115 |
| 2026-08-25 | 369.00 | 372.60 | 369.00 | 369.00 | +0.22% | 1,917,300 |
| 2026-08-24 | 373.60 | 373.70 | 366.20 | 368.20 | -1.45% | 2,063,981 |
| 2026-08-21 | 373.30 | 376.00 | 372.70 | 373.60 | +0.30% | 1,527,561 |
| 2026-08-20 | 372.00 | 373.90 | 371.20 | 372.50 | +0.08% | 1,243,886 |
| 2026-08-19 | 378.10 | 379.20 | 371.50 | 372.20 | -1.56% | 1,286,047 |
| 2026-08-18 | 379.00 | 379.70 | 377.20 | 378.10 | -0.37% | 775,461 |
| 2026-08-17 | 379.90 | 381.50 | 378.30 | 379.50 | -0.26% | 1,237,949 |
| 2026-08-14 | 381.00 | 381.00 | 377.20 | 380.50 | +0.08% | 1,037,838 |
| 2026-08-13 | 380.00 | 384.60 | 379.80 | 380.20 | +0.32% | 1,205,382 |
| 2026-08-12 | 378.20 | 379.60 | 375.20 | 379.00 | +0.40% | 1,033,219 |
| 2026-08-11 | 378.90 | 379.70 | 375.30 | 377.50 | -0.37% | 1,263,630 |
| 2026-08-10 | 384.10 | 384.50 | 377.80 | 378.90 | -1.43% | 1,635,860 |
| 2026-08-07 | 386.80 | 388.50 | 383.70 | 384.40 | -1.00% | 1,297,972 |
| 2026-08-06 | 385.60 | 390.50 | 384.90 | 388.30 | +0.91% | 1,090,629 |
| 2026-08-05 | 388.50 | 389.10 | 382.10 | 384.80 | -0.93% | 1,492,265 |
| 2026-08-04 | 385.00 | 388.60 | 384.50 | 388.40 | +1.17% | 1,092,985 |
| 2026-08-03 | 381.40 | 384.60 | 379.70 | 383.90 | +0.76% | 1,305,269 |
| 2026-07-31 | 379.50 | 383.50 | 379.50 | 381.00 | +0.55% | 1,560,937 |
| 2026-07-30 | 374.60 | 380.00 | 374.00 | 378.90 | +1.20% | 1,544,571 |
| 2026-07-29 | 374.00 | 375.30 | 371.80 | 374.40 | +0.46% | 1,066,797 |
| 2026-07-28 | 375.00 | 375.60 | 371.30 | 372.70 | -0.29% | 1,114,398 |
| 2026-07-27 | 372.30 | 375.90 | 372.20 | 373.80 | +0.75% | 1,082,246 |
| 2026-07-24 | 366.50 | 371.00 | 366.20 | 371.00 | +1.26% | 1,574,852 |
| 2026-07-23 | 370.40 | 370.40 | 365.70 | 366.40 | -0.92% | 1,354,628 |
| 2026-07-22 | 367.30 | 371.60 | 367.00 | 369.80 | +0.68% | 1,574,130 |
| 2026-07-21 | 365.50 | 368.00 | 364.40 | 367.30 | +1.32% | 1,351,166 |
| 2026-07-20 | 359.80 | 364.00 | 359.20 | 362.50 | +0.81% | 1,370,336 |
| 2026-07-17 | 357.70 | 362.50 | 350.10 | 359.60 | -2.99% | 3,540,628 |
| 2026-07-16 | 367.10 | 374.40 | 363.60 | 370.70 | +1.17% | 3,144,122 |
| 2026-07-15 | 365.70 | 369.50 | 363.60 | 366.40 | -0.05% | 1,679,342 |
| 2026-07-14 | 361.50 | 366.60 | 358.20 | 366.60 | +1.21% | 1,427,824 |
| 2026-07-13 | 363.00 | 364.20 | 360.40 | 362.20 | -0.49% | 1,668,497 |
| 2026-07-10 | 368.50 | 368.60 | 363.60 | 364.00 | -1.27% | 1,132,281 |
| 2026-07-09 | 365.50 | 369.20 | 365.50 | 368.70 | +1.49% | 1,369,177 |
| 2026-07-08 | 367.80 | 367.90 | 363.30 | 363.30 | -1.44% | 1,311,102 |
| 2026-07-07 | 366.60 | 370.60 | 366.50 | 368.60 | +0.33% | 1,197,398 |
| 2026-07-06 | 366.50 | 367.60 | 365.00 | 367.40 | +0.33% | 970,176 |
| 2026-07-03 | 363.70 | 366.70 | 361.60 | 366.20 | +0.77% | 1,316,881 |
| 2026-07-02 | 357.80 | 364.60 | 357.50 | 363.40 | +1.54% | 1,486,139 |
| 2026-07-01 | 362.10 | 363.50 | 357.20 | 357.90 | -1.13% | 1,085,223 |
| 2026-06-30 | 359.10 | 362.90 | 357.40 | 362.00 | +0.95% | 1,923,231 |
| 2026-06-29 | 358.90 | 360.00 | 357.30 | 358.60 | -0.08% | 832,707 |
| 2026-06-26 | 356.00 | 360.00 | 355.70 | 358.90 | +0.67% | 1,510,050 |
| 2026-06-25 | 353.00 | 357.50 | 353.00 | 356.50 | +0.99% | 2,027,030 |
| 2026-06-24 | 355.50 | 356.00 | 353.00 | 353.00 | -0.98% | 1,837,207 |
| 2026-06-23 | 359.70 | 360.20 | 356.50 | 356.50 | -1.11% | 1,851,971 |
| 2026-06-22 | 359.50 | 361.30 | 355.90 | 360.50 | +1.38% | 1,998,257 |
| 2026-06-18 | 354.60 | 359.30 | 354.00 | 355.60 | +0.82% | 4,350,247 |
| 2026-06-17 | 347.40 | 353.30 | 344.10 | 352.70 | +1.32% | 2,461,424 |
| 2026-06-16 | 348.00 | 349.00 | 345.80 | 348.10 | +0.67% | 2,944,240 |
| 2026-06-15 | 351.00 | 353.40 | 342.60 | 345.80 | -0.60% | 3,436,216 |
| 2026-06-12 | 345.20 | 348.90 | 345.00 | 347.90 | +2.29% | 2,045,320 |
| 2026-06-11 | 336.90 | 341.40 | 336.60 | 340.10 | +0.80% | 882,844 |
| 2026-06-10 | 335.10 | 339.40 | 333.20 | 337.40 | +0.99% | 1,165,390 |
| 2026-06-09 | 335.50 | 339.00 | 334.10 | 334.10 | -0.27% | 1,381,765 |
| 2026-06-08 | 334.20 | 338.40 | 331.60 | 335.00 | -0.33% | 1,899,538 |
| 2026-06-05 | 335.90 | 337.60 | 333.70 | 336.10 | +0.45% | 1,598,123 |
| 2026-06-04 | 333.00 | 335.70 | 332.70 | 334.60 | +0.51% | 975,852 |
| 2026-06-03 | 334.00 | 335.40 | 331.80 | 332.90 | -0.48% | 1,352,413 |
| 2026-06-02 | 340.00 | 341.20 | 332.80 | 334.50 | -1.15% | 1,798,631 |
| 2026-06-01 | 340.30 | 340.90 | 334.60 | 338.40 | -0.88% | 1,597,367 |
| 2026-05-29 | 340.00 | 341.90 | 338.10 | 341.40 | +1.01% | 2,891,486 |
| 2026-05-28 | 339.90 | 342.00 | 337.40 | 338.00 | -1.17% | 1,651,482 |
| 2026-05-27 | 343.60 | 344.40 | 340.70 | 342.00 | -0.38% | 1,562,521 |
| 2026-05-26 | 348.70 | 348.70 | 343.10 | 343.30 | -1.41% | 1,331,235 |
| 2026-05-25 | 344.90 | 349.80 | 344.10 | 348.20 | +1.31% | 1,719,220 |
| 2026-05-22 | 341.60 | 344.20 | 341.10 | 343.70 | +0.61% | 1,446,424 |
| 2026-05-21 | 336.00 | 342.50 | 335.80 | 341.60 | +1.64% | 2,163,585 |
| 2026-05-20 | 330.00 | 337.40 | 328.70 | 336.10 | +1.57% | 1,607,443 |
| 2026-05-19 | 328.90 | 332.30 | 328.80 | 330.90 | +0.98% | 1,458,569 |
| 2026-05-18 | 322.80 | 329.50 | 322.10 | 327.70 | +1.42% | 1,556,314 |
| 2026-05-15 | 323.10 | 324.60 | 321.10 | 323.10 | +1.06% | 2,198,907 |
| 2026-05-13 | 323.00 | 324.50 | 318.50 | 319.70 | -0.62% | 766,325 |
| 2026-05-12 | 322.30 | 323.00 | 320.50 | 321.70 | -0.49% | 1,549,339 |
| 2026-05-11 | 323.10 | 325.00 | 320.40 | 323.30 | -0.19% | 1,705,984 |
| 2026-05-08 | 323.20 | 324.90 | 321.30 | 323.90 | -0.25% | 1,947,500 |
| 2026-05-07 | 329.90 | 329.90 | 324.70 | 324.70 | -0.89% | 2,195,508 |
| 2026-05-06 | 327.00 | 332.10 | 326.60 | 327.60 | +0.65% | 2,188,046 |
| 2026-05-05 | 321.50 | 326.90 | 320.30 | 325.50 | +1.40% | 1,827,562 |
| 2026-05-04 | 322.00 | 325.40 | 321.00 | 321.00 | -0.83% | 1,969,446 |
| 2026-04-30 | 320.50 | 324.30 | 318.60 | 323.70 | +0.15% | 1,507,192 |
| 2026-04-29 | 311.80 | 327.90 | 311.50 | 323.20 | +0.50% | 2,881,853 |
| 2026-04-28 | 320.50 | 322.10 | 319.10 | 321.60 | +0.47% | 2,257,792 |
| 2026-04-27 | 320.60 | 322.50 | 318.70 | 320.10 | -0.06% | 1,954,190 |
| 2026-04-24 | 322.10 | 322.80 | 318.40 | 320.30 | -0.90% | 1,814,493 |
| 2026-04-23 | 327.00 | 327.00 | 322.50 | 323.20 | -1.37% | 1,883,370 |
| 2026-04-22 | 330.00 | 331.00 | 327.00 | 327.70 | -0.24% | 2,219,767 |
| 2026-04-21 | 328.30 | 330.80 | 326.80 | 328.50 | +0.06% | 2,286,793 |
| 2026-04-20 | 329.50 | 329.60 | 325.50 | 328.30 | -0.70% | 2,427,932 |
| 2026-04-17 | 332.70 | 332.80 | 327.60 | 330.60 | -0.63% | 3,709,659 |
| 2026-04-16 | 338.80 | 338.90 | 330.30 | 332.70 | -1.71% | 3,115,286 |
| 2026-04-15 | 337.40 | 339.20 | 334.40 | 338.50 | +0.21% | 2,424,941 |
| 2026-04-14 | 336.00 | 337.80 | 333.70 | 337.80 | +0.93% | 2,778,627 |
| 2026-04-13 | 329.00 | 334.70 | 327.40 | 334.70 | +1.42% | 2,710,437 |
| 2026-04-10 | 325.30 | 330.00 | 325.00 | 330.00 | +1.60% | 2,231,104 |
| 2026-04-09 | 325.70 | 326.00 | 321.70 | 324.80 | -0.25% | 2,783,530 |
| 2026-04-08 | 328.00 | 328.70 | 322.40 | 325.60 | +2.39% | 3,854,301 |
| 2026-04-07 | 324.60 | 324.80 | 316.60 | 318.00 | -0.84% | 4,396,074 |
| 2026-04-02 | 320.30 | 322.20 | 318.30 | 320.70 | -0.93% | 1,523,777 |
| 2026-04-01 | 326.30 | 328.00 | 321.80 | 323.70 | +1.51% | 3,897,883 |
| 2026-03-31 | 317.60 | 323.60 | 317.60 | 318.90 | +0.69% | 4,335,017 |
| 2026-03-30 | 307.30 | 318.00 | 304.50 | 316.70 | +2.86% | 4,059,901 |
| 2026-03-27 | 305.00 | 308.70 | 302.00 | 307.90 | +1.22% | 1,845,919 |
| 2026-03-26 | 304.20 | 305.50 | 301.20 | 304.20 | -0.07% | 2,361,811 |
| 2026-03-25 | 300.00 | 306.30 | 299.20 | 304.40 | -7.14% | 5,442,723 |
| 2026-03-24 | 330.00 | 331.50 | 322.60 | 327.80 | -0.40% | 4,197,734 |
| 2026-03-23 | 321.50 | 335.10 | 319.10 | 329.10 | +0.46% | 3,798,082 |
| 2026-03-20 | 336.30 | 340.40 | 327.60 | 327.60 | -1.89% | 4,050,962 |
| 2026-03-19 | 336.70 | 336.90 | 331.50 | 333.90 | -1.85% | 2,567,795 |
| 2026-03-18 | 340.80 | 343.40 | 337.30 | 340.20 | +0.47% | 2,069,930 |
| 2026-03-17 | 334.90 | 342.60 | 334.30 | 338.60 | +1.29% | 2,049,507 |
| 2026-03-16 | 331.20 | 336.20 | 329.30 | 334.30 | +0.94% | 1,880,644 |
| 2026-03-13 | 331.40 | 335.40 | 328.50 | 331.20 | -0.27% | 1,788,637 |
| 2026-03-12 | 338.10 | 338.50 | 330.70 | 332.10 | -1.77% | 2,371,784 |
| 2026-03-11 | 337.00 | 340.00 | 334.40 | 338.10 | -0.03% | 1,799,724 |
| 2026-03-10 | 340.80 | 343.90 | 335.70 | 338.20 | +1.44% | 3,181,958 |
| 2026-03-09 | 326.00 | 334.90 | 323.20 | 333.40 | +0.33% | 2,639,779 |
| 2026-03-06 | 335.60 | 338.50 | 327.90 | 332.30 | -0.98% | 2,074,728 |
| 2026-03-05 | 339.70 | 341.70 | 335.20 | 335.60 | -1.21% | 2,004,096 |
| 2026-03-04 | 333.20 | 342.30 | 332.00 | 339.70 | +1.62% | 3,006,322 |
| 2026-03-03 | 339.10 | 339.30 | 330.10 | 334.30 | -2.90% | 3,680,111 |
| 2026-03-02 | 340.50 | 345.20 | 336.00 | 344.30 | -1.01% | 2,495,952 |
| 2026-02-27 | 350.20 | 351.70 | 345.80 | 347.80 | -0.63% | 2,663,425 |
| 2026-02-26 | 352.40 | 353.10 | 348.90 | 350.00 | -0.48% | 1,863,929 |
| 2026-02-25 | 346.90 | 353.00 | 346.90 | 351.70 | +1.65% | 1,964,356 |
| 2026-02-24 | 348.70 | 348.70 | 344.50 | 346.00 | -0.86% | 2,059,468 |
| 2026-02-23 | 350.70 | 353.10 | 348.50 | 349.00 | +0.09% | 2,150,405 |
| 2026-02-20 | 347.00 | 349.80 | 342.30 | 348.70 | +0.40% | 3,603,130 |
| 2026-02-19 | 352.20 | 352.40 | 345.30 | 347.30 | -1.19% | 2,246,800 |
| 2026-02-18 | 349.50 | 354.40 | 349.50 | 351.50 | +0.95% | 2,432,815 |
| 2026-02-17 | 344.50 | 348.90 | 344.20 | 348.20 | +0.90% | 2,075,539 |
| 2026-02-16 | 342.00 | 346.10 | 342.00 | 345.10 | +1.35% | 1,775,845 |
| 2026-02-13 | 346.50 | 349.30 | 338.90 | 340.50 | -1.67% | 3,183,822 |
| 2026-02-12 | 353.60 | 354.60 | 345.90 | 346.30 | -1.73% | 2,604,498 |
| 2026-02-11 | 353.30 | 355.40 | 351.10 | 352.40 | -0.25% | 2,351,687 |
| 2026-02-10 | 355.80 | 357.20 | 353.30 | 353.30 | -0.84% | 2,555,676 |
| 2026-02-09 | 356.00 | 357.70 | 352.80 | 356.30 | +0.31% | 2,021,514 |
| 2026-02-06 | 352.40 | 357.90 | 352.40 | 355.20 | +1.20% | 3,063,691 |
| 2026-02-05 | 361.30 | 361.30 | 351.00 | 351.00 | -2.85% | 5,157,146 |
| 2026-02-04 | 358.00 | 363.90 | 357.00 | 361.30 | +1.32% | 4,970,453 |
| 2026-02-03 | 354.10 | 358.70 | 354.00 | 356.60 | +0.99% | 3,440,352 |
| 2026-02-02 | 346.00 | 353.30 | 343.20 | 353.10 | +1.85% | 3,636,743 |
| 2026-01-30 | 348.70 | 352.30 | 346.50 | 346.70 | +0.29% | 3,667,501 |
| 2026-01-29 | 352.00 | 354.00 | 344.60 | 345.70 | -0.32% | 6,266,028 |
| 2026-01-28 | 352.00 | 352.10 | 344.00 | 346.80 | -1.20% | 3,116,268 |
| 2026-01-27 | 347.80 | 351.70 | 347.30 | 351.00 | +1.74% | 2,619,320 |
| 2026-01-26 | 343.70 | 347.10 | 343.70 | 345.00 | +0.73% | 2,095,810 |
| 2026-01-23 | 349.80 | 350.30 | 342.50 | 342.50 | -1.95% | 2,510,034 |
| 2026-01-22 | 349.40 | 352.00 | 347.50 | 349.30 | +1.16% | 3,160,381 |
| 2026-01-21 | 340.30 | 346.90 | 339.10 | 345.30 | +1.08% | 2,712,291 |
| 2026-01-20 | 340.30 | 342.60 | 338.80 | 341.60 | -0.12% | 2,063,597 |
| 2026-01-19 | 343.00 | 346.00 | 338.40 | 342.00 | -1.75% | 2,534,200 |
| 2026-01-16 | 346.00 | 348.80 | 345.20 | 348.10 | +0.69% | 4,229,307 |
| 2026-01-15 | 353.50 | 356.10 | 343.30 | 345.70 | +3.66% | 6,030,983 |
| 2026-01-14 | 331.50 | 333.50 | 330.40 | 333.50 | +0.63% | 2,903,235 |
| 2026-01-13 | 329.50 | 331.90 | 327.70 | 331.40 | +1.28% | 2,291,967 |
| 2026-01-12 | 327.40 | 328.60 | 322.60 | 327.20 | -0.12% | 1,818,250 |
| 2026-01-09 | 326.50 | 327.70 | 323.30 | 327.60 | +0.61% | 1,714,355 |
| 2026-01-08 | 324.00 | 326.40 | 322.00 | 325.60 | +0.65% | 1,877,918 |
| 2026-01-07 | 327.80 | 329.20 | 322.90 | 323.50 | -0.34% | 2,714,073 |
| 2026-01-05 | 325.40 | 326.50 | 321.50 | 324.60 | -0.25% | 1,082,302 |
| 2026-01-02 | 322.00 | 326.60 | 321.10 | 325.40 | +1.34% | 1,776,400 |
| 2025-12-30 | 318.60 | 322.30 | 318.10 | 321.10 | +0.97% | 1,543,931 |
| 2025-12-29 | 320.00 | 320.10 | 317.70 | 318.00 | -0.22% | 1,452,730 |
| 2025-12-23 | 316.80 | 318.70 | 315.20 | 318.70 | +0.85% | 1,329,593 |
| 2025-12-22 | 315.90 | 316.00 | 314.30 | 316.00 | +0.10% | 845,870 |
| 2025-12-19 | 312.60 | 316.30 | 312.60 | 315.70 | +1.15% | 2,936,891 |
| 2025-12-18 | 310.40 | 312.10 | 308.80 | 312.10 | +0.58% | 1,599,292 |
| 2025-12-17 | 309.70 | 311.10 | 308.10 | 310.30 | +0.49% | 1,760,997 |
| 2025-12-16 | 311.00 | 312.60 | 308.50 | 308.80 | -0.58% | 1,877,111 |
| 2025-12-15 | 310.00 | 312.40 | 310.00 | 310.60 | +0.49% | 2,466,268 |
| 2025-12-12 | 314.70 | 315.30 | 308.80 | 309.10 | -1.47% | 1,518,548 |
| 2025-12-11 | 307.40 | 314.70 | 306.70 | 313.70 | +2.05% | 1,775,357 |
| 2025-12-10 | 305.20 | 308.30 | 303.80 | 307.40 | +0.72% | 1,934,093 |
| 2025-12-09 | 305.60 | 305.90 | 304.20 | 305.20 | +0.23% | 1,407,950 |
| 2025-12-08 | 303.30 | 304.50 | 301.70 | 304.50 | +0.46% | 1,220,144 |
| 2025-12-05 | 303.00 | 306.20 | 302.50 | 303.10 | +0.17% | 1,280,005 |
| 2025-12-04 | 301.00 | 302.90 | 297.20 | 302.60 | -0.16% | 2,211,503 |
| 2025-12-03 | 307.00 | 307.20 | 303.10 | 303.10 | -1.27% | 1,570,302 |
| 2025-12-02 | 304.00 | 307.30 | 303.50 | 307.00 | +0.99% | 1,916,344 |
| 2025-12-01 | 300.10 | 304.00 | 299.80 | 304.00 | +1.23% | 1,675,704 |
| 2025-11-28 | 299.70 | 300.40 | 299.10 | 300.30 | +0.30% | 2,074,467 |
| 2025-11-27 | 298.70 | 300.00 | 297.90 | 299.40 | +0.30% | 1,243,750 |
| 2025-11-26 | 293.70 | 300.20 | 293.50 | 298.50 | +1.91% | 2,634,697 |
| 2025-11-25 | 290.70 | 294.00 | 289.70 | 292.90 | +0.76% | 2,378,722 |
| 2025-11-24 | 287.90 | 292.30 | 287.80 | 290.70 | +1.40% | 3,622,431 |
| 2025-11-21 | 285.50 | 288.00 | 283.10 | 286.70 | -0.42% | 2,109,212 |
| 2025-11-20 | 287.10 | 288.30 | 285.50 | 287.90 | +1.12% | 2,316,013 |
| 2025-11-19 | 284.50 | 285.40 | 282.50 | 284.70 | -0.11% | 1,853,065 |
| 2025-11-18 | 287.30 | 288.20 | 283.40 | 285.00 | -1.96% | 2,214,373 |
| 2025-11-17 | 292.30 | 293.50 | 290.10 | 290.70 | -0.82% | 1,986,550 |
| 2025-11-14 | 296.00 | 296.10 | 289.10 | 293.10 | -1.48% | 2,930,111 |
| 2025-11-13 | 299.00 | 299.50 | 297.20 | 297.50 | -0.50% | 3,166,126 |
| 2025-11-12 | 295.50 | 299.40 | 294.40 | 299.00 | +1.36% | 3,745,533 |
| 2025-11-11 | 293.00 | 295.50 | 292.40 | 295.00 | +0.75% | 2,886,527 |
| 2025-11-10 | 290.70 | 292.90 | 289.80 | 292.80 | +1.10% | 1,528,871 |
| 2025-11-07 | 293.70 | 295.00 | 288.00 | 289.60 | -1.26% | 1,964,586 |
| 2025-11-06 | 292.50 | 294.50 | 291.80 | 293.30 | +0.58% | 3,496,627 |
| 2025-11-05 | 291.20 | 292.10 | 289.00 | 291.60 | -0.24% | 2,028,404 |
| 2025-11-04 | 288.20 | 292.30 | 286.30 | 292.30 | +0.83% | 1,756,829 |
| 2025-11-03 | 288.70 | 290.50 | 287.40 | 289.90 | +0.31% | 1,819,461 |
| 2025-10-31 | 290.70 | 291.40 | 288.80 | 289.00 | -0.58% | 1,073,391 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.26%). Worst month: Mar (-10.05%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Swedbank AB (publ)'s (SWED-A.ST) latest close?
388.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is SWED-A.ST's 52-week high and low?
416.10 high and 282.50 low over the trailing 52 weeks, as of 2026-10-30.
What is Swedbank AB (publ)'s strongest and weakest month historically?
Historically, SWED-A.ST's strongest calendar month has been Jan (average +8.26%) and its weakest Mar (average -10.05%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 605 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SWED-A.ST?
Pullback inside an uptrend stack: Trades -1.3% vs the 50-day and +10.7% vs the 200-day average, 6.6% below the 52-week high and +51.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SWED-A.ST above its 50-day and 200-day moving averages?
Swedbank AB (publ) trades 1.3% below its 50-day and 10.7% above its 200-day moving average (2.0% below its 20-day). As of 2026-10-30.