Swedbank AB (publ) (SWEDAS.XC)
Cboe UK - Cboe UK Real-time price. Currency in SEK
Add to watchlist
At close: 04:01PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 28 May 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 24 May 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 23 May 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 22 May 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 21 May 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 150 |
| 20 May 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 17 May 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 16 May 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 15 May 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 14 May 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 13 May 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 10 May 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 09 May 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 08 May 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 07 May 2024 | 217.50 | 217.50 | 217.30 | 217.30 | 217.30 | 244 |
| 03 May 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
| 02 May 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
| 01 May 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
| 30 Apr 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
| 29 Apr 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
| 26 Apr 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | 556 |
| 25 Apr 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
| 24 Apr 2024 | 208.60 | 208.60 | 206.70 | 206.70 | 206.70 | 1,405 |
| 23 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 22 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 19 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 18 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 17 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 16 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 15 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 12 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 11 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 10 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 09 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 08 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 05 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 04 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 03 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 02 Apr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | 607 |
| 28 Mar 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
| 27 Mar 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
| 27 Mar 2024 | 15.15 Dividend | |||||
| 26 Mar 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 209.00 | - |
| 25 Mar 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 209.00 | - |
| 22 Mar 2024 | 228.20 | 228.20 | 224.15 | 224.15 | 209.00 | 1,227 |
| 21 Mar 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
| 20 Mar 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
| 19 Mar 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
| 18 Mar 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
| 15 Mar 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
| 14 Mar 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
| 13 Mar 2024 | 232.65 | 232.95 | 232.65 | 232.85 | 217.11 | 377 |
| 12 Mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 11 Mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 08 Mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 07 Mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 06 Mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 05 Mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 04 Mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 01 Mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 29 Feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 28 Feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 27 Feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 26 Feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 23 Feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 22 Feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 21 Feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 20 Feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 19 Feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 16 Feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 15 Feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 14 Feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | 264 |
| 13 Feb 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 199.44 | 247 |
| 12 Feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 09 Feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 08 Feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 07 Feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 06 Feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 05 Feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 02 Feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 01 Feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 31 Jan 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 30 Jan 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 29 Jan 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 26 Jan 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 25 Jan 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | 82 |
| 24 Jan 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 185.36 | - |
| 23 Jan 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 185.36 | - |
| 22 Jan 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 185.36 | 157 |
| 19 Jan 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 193.57 | - |
| 18 Jan 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 193.57 | - |
| 17 Jan 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 193.57 | - |
| 16 Jan 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 193.57 | - |
| 15 Jan 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 193.57 | - |
| 12 Jan 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 193.57 | 1 |
| 11 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 191.14 | - |
| 10 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 191.14 | - |
| 09 Jan 2024 | 205.30 | 206.60 | 203.50 | 205.00 | 191.14 | 29 |
| 08 Jan 2024 | 197.75 | 197.75 | 197.75 | 197.75 | 184.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.