Borsa Italiana · 1SWED · stock
Swedbank AB (publ) (1SWED) stock price history
Every Borsa Italiana trading session of Swedbank AB (publ) from Aug 26, 2025 to Nov 12, 2026: 273 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1SWED adjusted close, 2025 to 2026
- €38.29
- All time high, 2026
- €38.29
- 52 week high, €0.7825 low
- 273
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
1SWED key facts
- Swedbank AB (publ) (1SWED) closed at €38.29 on Nov 12, 2026 on Borsa Italiana.
- 1SWED's all time high close is €38.29, set on Sep 23, 2026; its all time low close is €0.7430 on Aug 26, 2025.
- 1SWED's 52 week range is €0.7825 to €38.29.
- 1SWED returned +4,723% over the year to Nov 12, 2026.
- Since Aug 26, 2025 1SWED returned +5,053%, +2,479% a year compounded.
- 1SWED's deepest drawdown was -10.5% from Jan 26, 2026 to Mar 24, 2026.
- DataCedar holds 273 daily sessions of 1SWED history from Aug 26, 2025 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
1SWED price chart, 2025 to 2026
1SWED returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +9.8% |
| 6 months | +32.2% |
| Year to date | +4,575% |
| 1 year | +4,723% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 26, 2025 | +5,053% |
| Compound annual growth, 1.2 years | +2,479% |
1SWED records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €38.29 on Sep 23, 2026
- All time low close
- €0.7430 on Aug 26, 2025
- 52 week high
- €38.29 on Sep 23, 2026
- 52 week low
- €0.7825 on Nov 19, 2025
- Deepest drawdown
- -10.5% from Jan 26, 2026 to Mar 24, 2026, recovered Mar 26, 2026
- Best single session
- +2,958% on Mar 26, 2026
- Worst single session
- -6.3% on May 7, 2026
- Volatility, 1 year annualised
- 343.0%
- Sessions closing higher, 1 year
- 6%
- Growth of 1 since 2025
- 51.5×
1SWED price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 26, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.9140 | €38.29 | €0.8984 | €38.29 | +4,575% | 4.9K | 190 |
| 2025 | €0.7430 | €0.8191 | €0.7430 | €0.8191 | n/a | 0 | 83 |
1SWED monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €38.29 | 0.0% |
| October 2026 | €38.29 | 0.0% |
| September 2026 | €38.29 | +9.8% |
| August 2026 | €34.86 | +7.4% |
| July 2026 | €32.45 | +1.6% |
| June 2026 | €31.94 | +8.9% |
| May 2026 | €29.32 | +4.2% |
| April 2026 | €28.13 | 0.0% |
| March 2026 | €28.13 | +2,723% |
| February 2026 | €0.9964 | +0.8% |
| January 2026 | €0.9880 | +20.6% |
| December 2025 | €0.8191 | +3.5% |
About the 1SWED data
Daily bars. 273 sessions from Aug 26, 2025 to Nov 12, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 26, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3A1SWED/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1SWED share price history
