Borsa Italiana · 1SWED · stock
Swedbank AB (publ) (1SWED) stock price history
Every Borsa Italiana trading session of Swedbank AB (publ) from Aug 25, 2025 to Sep 28, 2026: 278 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
- €38.45
- 52 week high, €0.7430 low
- 278
- Daily sessions since 2025
Last updated Sep 28, 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 Sep 28, 2026 on Borsa Italiana.
- 1SWED's all time high close is €38.29, set on Sep 22, 2026; its all time low close is €0.7430 on Aug 25, 2025.
- 1SWED's 52 week range is €0.7430 to €38.45.
- 1SWED returned +5,053% over the year to Sep 28, 2026.
- Since Aug 25, 2025 1SWED returned +5,053%, +3,592% a year compounded.
- 1SWED's deepest drawdown was -11.0% from May 5, 2026 to May 15, 2026.
- DataCedar holds 278 daily sessions of 1SWED history from Aug 25, 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 Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.8% |
| 3 months | +19.9% |
| 6 months | +36.1% |
| Year to date | +4,575% |
| 1 year | +5,053% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 25, 2025 | +5,053% |
| Compound annual growth, 1.1 years | +3,592% |
1SWED records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €38.29 on Sep 22, 2026
- All time low close
- €0.7430 on Aug 25, 2025
- 52 week high
- €38.45 on Sep 22, 2026
- 52 week low
- €0.7430 on Sep 30, 2025
- Deepest drawdown
- -11.0% from May 5, 2026 to May 15, 2026, recovered Jun 17, 2026
- Best single session
- +2,958% on Mar 25, 2026
- Worst single session
- -8.4% on Jan 7, 2026
- Volatility, 1 year annualised
- 343.3%
- Sessions closing higher, 1 year
- 8%
- 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 25, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.9140 | €38.45 | €0.8745 | €38.29 | +4,575% | 9.8K | 189 |
| 2025 | €0.7427 | €0.8212 | €0.7427 | €0.8191 | n/a | 1.3K | 89 |
1SWED monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| 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 | -8.2% |
| April 2026 | €31.93 | +13.5% |
| March 2026 | €28.13 | +2,780% |
| February 2026 | €0.9769 | -1.1% |
| January 2026 | €0.9880 | +20.6% |
| December 2025 | €0.8191 | +3.5% |
| November 2025 | €0.7915 | +6.5% |
| October 2025 | €0.7430 | 0.0% |
About the 1SWED data
Daily bars. 278 sessions from Aug 25, 2025 to Sep 28, 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 25, 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/1SWED/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
