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
20/08/2019
125.60
125.80
123.20
123.55
2,270,896
124.16
0
19/08/2019
126.10
127.20
124.90
125.75
2,557,235
125.75
0
16/08/2019
123.65
125.45
123.35
125.45
3,945,063
124.62
0
15/08/2019
122.80
123.55
120.75
123.10
4,149,940
122.30
0
14/08/2019
126.35
126.50
122.30
122.30
3,760,688
123.50
0
13/08/2019
125.45
126.40
123.35
126.00
4,257,363
125.00
0
12/08/2019
127.70
128.20
125.55
126.05
2,332,003
126.46
0
09/08/2019
128.10
128.80
126.70
127.00
2,415,730
127.50
0
08/08/2019
128.80
128.90
127.30
128.60
2,698,009
128.20
0
07/08/2019
126.95
129.00
126.15
127.05
3,279,918
127.45
0
06/08/2019
126.70
128.60
125.70
126.55
3,059,251
127.12
0
05/08/2019
128.50
128.70
126.25
127.10
3,242,597
127.40
0
02/08/2019
130.60
130.65
127.70
129.15
3,727,624
129.47
0
01/08/2019
131.80
133.65
131.00
132.10
2,194,703
132.60
0
31/07/2019
131.65
132.65
131.45
132.20
2,333,292
132.10
0
30/07/2019
133.50
134.05
131.10
131.60
2,548,840
132.10
0
29/07/2019
133.55
134.45
132.80
133.70
1,788,067
133.70
0
26/07/2019
134.00
134.30
132.25
133.55
2,499,543
133.49
0
25/07/2019
134.70
136.10
133.30
134.10
3,145,965
134.70
0
24/07/2019
135.75
136.10
134.05
134.50
3,500,333
134.50
0
23/07/2019
135.45
137.10
134.00
136.30
3,955,910
135.80
0
22/07/2019
136.00
136.45
133.70
134.60
4,057,902
134.70
0
19/07/2019
135.20
136.20
134.35
135.50
3,563,810
135.50
0
18/07/2019
134.75
135.85
131.40
134.60
6,789,807
133.80
0
17/07/2019
139.40
140.00
134.75
134.75
12,422,785
136.75
0
16/07/2019
145.15
146.30
143.10
145.00
5,765,488
145.00
0
15/07/2019
149.90
149.95
146.75
148.10
3,118,703
148.10
0
12/07/2019
146.70
149.60
146.70
149.10
3,593,516
148.70
0
11/07/2019
145.50
146.45
144.35
145.70
1,647,815
145.60
0
10/07/2019
145.60
146.65
145.10
145.30
2,750,328
145.80
0
09/07/2019
146.00
146.60
144.40
145.35
2,779,068
145.31
0
08/07/2019
146.70
149.30
145.25
146.75
4,323,585
146.75
0
05/07/2019
144.25
147.45
143.25
146.65
3,668,794
145.48
0
04/07/2019
142.90
144.20
142.80
144.00
2,506,945
143.50
0
03/07/2019
143.65
144.20
142.55
142.55
3,066,976
143.09
0
02/07/2019
142.85
143.25
140.65
143.25
3,298,150
142.25
0
01/07/2019
140.90
143.60
140.85
142.75
4,205,837
142.50
0
28/06/2019
139.55
140.45
139.10
139.45
2,884,817
139.60
0
27/06/2019
139.20
140.70
138.90
139.40
2,284,239
139.70
0
26/06/2019
136.45
138.90
135.60
138.90
2,911,452
138.00
0
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

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.
 
21 August 2019 11:02:09
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB3 - 2019-08-21 12:02:09 - 2019-08-21 11:02:09 - 1000 - Website: OKAY