Nasdaq Stockholm · SWED-A · stock
Swedbank AB (publ) (SWED-A) stock price history
Every Nasdaq Stockholm trading session of Swedbank AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
SWED-A adjusted close, 2000 to 2026
- SEK 412.80
- All time high, 2026
- SEK 416.10
- 52 week high, SEK 253.82 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SWED-A key facts
- Swedbank AB (publ) (SWED-A) closed at SEK 411.00 on Sep 28, 2026 on Nasdaq Stockholm.
- SWED-A's all time high close is SEK 412.80, set on Sep 21, 2026; its all time low close is SEK 5.00 on Mar 6, 2009.
- SWED-A's 52 week range is SEK 253.82 to SEK 416.10.
- SWED-A returned +60.4% over the year to Sep 28, 2026 and +259.2% over five years.
- Over ten years SWED-A returned +318%, +15.4% a year compounded.
- SWED-A's deepest drawdown was -92.9% from Feb 15, 2007 to Mar 6, 2009.
- DataCedar holds 6,784 daily sessions of SWED-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SWED-A price chart, 2000 to 2026
SWED-A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.3% |
| 3 months | +14.5% |
| 6 months | +33.5% |
| Year to date | +40.8% |
| 1 year | +60.4% |
| 3 years | +162.8% |
| 5 years | +259.2% |
| 10 years | +318.1% |
| Since Jan 3, 2000 | +1,644% |
| Compound annual growth, 26.7 years | +11.3% |
SWED-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 412.80 on Sep 21, 2026
- All time low close
- SEK 5.00 on Mar 6, 2009
- 52 week high
- SEK 416.10 on Sep 22, 2026
- 52 week low
- SEK 253.82 on Oct 8, 2025
- Deepest drawdown
- -92.9% from Feb 15, 2007 to Mar 6, 2009, recovered May 17, 2013
- Best single session
- +18.9% on Mar 10, 2009
- Worst single session
- -18.6% on Sep 29, 2008
- Volatility, 1 year annualised
- 16.8%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2000
- 17.4×
- Best calendar year
- 2009, +115%
- Worst calendar year
- 2008, -74%
SWED-A 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 292.73 | SEK 416.10 | SEK 290.09 | SEK 411.00 | +40.8% | 401.8M | 186 |
| 2025 | SEK 181.61 | SEK 293.00 | SEK 169.45 | SEK 291.91 | +60.7% | 571.2M | 249 |
| 2024 | SEK 157.87 | SEK 190.92 | SEK 151.92 | SEK 181.61 | +14.9% | 555.5M | 251 |
| 2023 | SEK 131.25 | SEK 166.58 | SEK 122.83 | SEK 158.10 | +21.3% | 702.6M | 251 |
| 2022 | SEK 124.54 | SEK 133.24 | SEK 89.40 | SEK 130.37 | +4.7% | 810.9M | 253 |
| 2021 | SEK 91.01 | SEK 133.49 | SEK 89.85 | SEK 124.47 | +37.7% | 797.9M | 253 |
| 2020 | SEK 88.02 | SEK 102.07 | SEK 62.20 | SEK 90.42 | +3.3% | 1.2B | 252 |
| 2019 | SEK 110.20 | SEK 121.30 | SEK 75.75 | SEK 87.49 | -21.7% | 1.1B | 247 |
| 2018 | SEK 104.34 | SEK 125.19 | SEK 100.04 | SEK 111.67 | +6.9% | 749.7M | 252 |
| 2017 | SEK 108.92 | SEK 119.43 | SEK 101.96 | SEK 104.44 | -4.5% | 687.1M | 253 |
| 2016 | SEK 85.70 | SEK 113.78 | SEK 70.16 | SEK 109.32 | +25.6% | 723.9M | 253 |
| 2015 | SEK 86.54 | SEK 98.76 | SEK 79.79 | SEK 87.05 | +0.9% | 715.9M | 251 |
| 2014 | SEK 75.45 | SEK 88.13 | SEK 69.70 | SEK 86.23 | +14.3% | 740.6M | 249 |
| 2013 | SEK 50.80 | SEK 76.20 | SEK 50.01 | SEK 75.45 | +51.9% | 808.9M | 250 |
| 2012 | SEK 33.24 | SEK 50.40 | SEK 33.18 | SEK 49.66 | +49.7% | 855.7M | 250 |
| 2011 | SEK 34.33 | SEK 44.52 | SEK 24.40 | SEK 33.18 | -3.1% | 1.5B | 253 |
| 2010 | SEK 26.35 | SEK 36.33 | SEK 22.44 | SEK 34.25 | +32.1% | 1.7B | 253 |
| 2009 | SEK 12.29 | SEK 28.15 | SEK 4.84 | SEK 25.93 | +114.8% | 3B | 251 |
| 2008 | SEK 46.78 | SEK 48.07 | SEK 11.45 | SEK 12.07 | -74.3% | 1.7B | 252 |
| 2007 | SEK 62.29 | SEK 71.01 | SEK 44.08 | SEK 47.04 | -24.0% | 1.2B | 250 |
| 2006 | SEK 52.06 | SEK 63.53 | SEK 41.73 | SEK 61.92 | +18.9% | 888M | 260 |
| 2005 | SEK 38.23 | SEK 53.02 | SEK 36.73 | SEK 52.06 | +35.8% | 754.6M | 260 |
| 2004 | SEK 31.53 | SEK 39.27 | SEK 30.20 | SEK 38.35 | +21.6% | 635.1M | 262 |
| 2003 | SEK 21.76 | SEK 31.65 | SEK 19.97 | SEK 31.53 | +44.9% | 619.8M | 261 |
| 2002 | SEK 26.26 | SEK 28.21 | SEK 17.96 | SEK 21.76 | -17.1% | 438M | 261 |
| 2001 | SEK 27.84 | SEK 30.44 | SEK 19.39 | SEK 26.26 | -5.7% | 455.9M | 261 |
| 2000 | SEK 23.11 | SEK 30.25 | SEK 19.04 | SEK 27.84 | n/a | 317.2M | 260 |
SWED-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 411.00 | +9.3% |
| August 2026 | SEK 376.20 | -1.3% |
| July 2026 | SEK 381.00 | +5.2% |
| June 2026 | SEK 362.00 | +6.0% |
| May 2026 | SEK 341.40 | +5.5% |
| April 2026 | SEK 323.70 | +1.5% |
| March 2026 | SEK 318.90 | +0.9% |
| February 2026 | SEK 316.18 | +0.3% |
| January 2026 | SEK 315.18 | +8.0% |
| December 2025 | SEK 291.91 | +6.9% |
| November 2025 | SEK 273.00 | +3.9% |
| October 2025 | SEK 262.73 | +2.0% |
About the SWED-A data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm 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 17, 2026 forward, most recent session Sep 28, 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 Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. 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 Jan 3, 2000, 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/SWED-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SWED-A share price history
