Swedbank AB ser A

SWED-A 
(NasdaqOMXS) 
 

History: Swedbank AB ser A

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
25/06/2019
137.00
137.50
135.35
136.30
3,195,531
136.30
0
24/06/2019
140.30
141.95
137.45
137.55
3,948,834
138.74
0
20/06/2019
142.00
143.20
140.25
140.30
4,638,026
141.10
0
19/06/2019
139.35
141.60
139.35
140.65
3,360,901
140.48
0
18/06/2019
140.05
140.30
137.10
138.85
4,481,236
138.36
0
17/06/2019
140.60
142.30
140.55
140.60
2,366,394
141.10
0
14/06/2019
141.00
141.35
139.45
140.35
2,742,723
140.38
0
13/06/2019
140.90
143.20
139.60
141.00
4,541,716
142.00
0
12/06/2019
143.55
143.85
140.80
140.90
4,067,901
141.60
0
11/06/2019
142.50
144.65
142.50
143.80
3,721,006
143.70
0
10/06/2019
140.05
142.55
139.70
141.95
3,011,551
141.68
0
07/06/2019
138.00
139.90
137.70
139.45
4,092,454
139.12
0
05/06/2019
139.00
139.10
135.70
137.90
4,815,408
137.20
0
04/06/2019
135.60
139.90
135.05
138.55
5,076,770
138.32
0
03/06/2019
135.70
135.75
134.05
135.10
2,858,390
134.80
0
31/05/2019
136.15
137.45
134.50
135.90
5,039,956
135.90
0
29/05/2019
138.50
138.50
136.45
136.45
2,557,152
136.97
0
28/05/2019
140.50
140.80
137.15
138.80
5,938,519
138.70
0
27/05/2019
141.90
142.05
139.75
140.60
1,700,094
140.40
0
24/05/2019
139.55
141.35
139.55
140.80
3,127,037
140.60
0
23/05/2019
140.00
141.95
138.25
139.55
3,875,580
139.94
0
22/05/2019
143.40
143.55
139.80
139.95
4,375,317
140.72
0
21/05/2019
144.20
144.30
142.65
143.50
2,792,673
143.50
0
20/05/2019
144.00
144.70
142.80
143.50
2,858,655
143.50
0
17/05/2019
144.00
144.65
143.05
144.00
3,601,439
143.50
0
16/05/2019
144.25
145.15
142.95
145.15
3,498,163
144.24
0
15/05/2019
145.75
145.90
142.85
144.05
3,706,333
143.87
0
14/05/2019
144.30
145.20
143.85
145.20
2,634,559
144.70
0
13/05/2019
146.65
146.65
144.00
144.00
3,227,441
145.00
0
10/05/2019
144.00
146.90
144.00
146.65
3,680,741
146.03
0
09/05/2019
146.00
146.25
143.10
143.50
4,795,443
144.50
0
08/05/2019
147.70
148.95
146.20
147.40
3,527,121
147.40
0
07/05/2019
152.40
153.00
148.10
148.30
3,911,950
150.10
0
06/05/2019
153.30
153.85
151.25
152.40
4,170,270
152.40
0
03/05/2019
153.90
155.20
153.35
155.20
3,864,124
154.60
0
02/05/2019
154.05
156.30
152.85
153.45
5,406,756
154.47
0
30/04/2019
157.65
157.85
154.05
154.05
3,601,086
155.92
0
29/04/2019
156.70
158.45
155.25
157.40
7,275,993
156.80
0
26/04/2019
152.55
155.90
152.25
154.85
4,282,299
153.88
0
25/04/2019
151.00
152.35
148.60
152.35
8,098,635
150.42
0
24/04/2019
154.60
155.20
153.55
154.50
3,680,939
154.50
0
23/04/2019
155.00
155.30
153.90
154.50
4,025,492
154.50
0
18/04/2019
154.90
155.20
153.75
154.85
2,089,726
154.48
0
17/04/2019
154.00
155.30
153.70
154.65
3,907,871
154.52
0
16/04/2019
151.50
154.00
151.45
153.30
4,192,004
153.10
0
15/04/2019
150.00
152.50
149.75
151.00
3,389,537
151.00
0
12/04/2019
148.15
149.85
147.55
149.70
4,869,150
149.00
0
11/04/2019
147.00
149.00
147.00
148.15
4,017,706
148.14
0
10/04/2019
147.00
147.85
145.45
147.00
4,520,548
147.00
0
09/04/2019
147.50
149.15
146.50
147.65
4,537,259
147.93
0
08/04/2019
147.00
147.30
145.80
147.30
3,604,875
147.00
0
05/04/2019
147.00
147.20
143.60
146.40
4,471,074
146.20
0
04/04/2019
145.50
147.20
144.10
146.55
5,169,240
146.08
0
03/04/2019
145.90
147.70
141.80
145.30
12,225,495
144.50
0
02/04/2019
138.00
145.00
136.50
144.00
13,735,860
142.00
0
01/04/2019
132.50
137.50
132.36
135.68
12,889,309
135.23
0
29/03/2019
131.45
134.15
127.20
131.35
17,752,034
131.19
0
28/03/2019
149.40
150.75
140.10
142.15
20,008,281
144.12
0
27/03/2019
169.70
169.70
151.00
154.15
26,627,207
160.12
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 June 2019 06:07:46
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB2 - 2019-06-26 07:07:46 - 2019-06-26 06:07:46 - 1000 - Website: OKAY