OMX:SWED-A
Swedbank AB (publ) Stock Price (Quote)
kr218.10
+1.60 (+0.739%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | kr210.10 | kr221.70 | Friday, 28th Jun 2024 SWED-A.ST stock ended at kr218.10. This is 0.739% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 0.97% from a day low at kr217.30 to a day high of kr219.40. |
90 days | kr206.60 | kr223.30 | |
52 weeks | kr173.95 | kr233.80 |
Historical Swedbank AB (publ) prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | kr217.80 | kr219.40 | kr217.30 | kr218.10 | 1 753 657 |
Jun 27, 2024 | kr215.00 | kr217.40 | kr214.50 | kr216.50 | 1 471 170 |
Jun 26, 2024 | kr215.30 | kr218.50 | kr213.70 | kr214.80 | 2 251 099 |
Jun 25, 2024 | kr218.00 | kr218.40 | kr214.70 | kr215.10 | 1 400 284 |
Jun 24, 2024 | kr213.30 | kr218.00 | kr212.30 | kr218.00 | 2 027 410 |
Jun 20, 2024 | kr212.30 | kr214.40 | kr212.00 | kr213.90 | 8 103 072 |
Jun 19, 2024 | kr211.80 | kr213.30 | kr210.30 | kr211.90 | 1 333 809 |
Jun 18, 2024 | kr212.40 | kr212.40 | kr210.10 | kr211.50 | 1 579 642 |
Jun 17, 2024 | kr214.40 | kr216.40 | kr210.40 | kr212.00 | 2 638 330 |
Jun 14, 2024 | kr215.70 | kr217.70 | kr211.20 | kr214.60 | 2 319 843 |
Jun 13, 2024 | kr216.40 | kr218.90 | kr215.40 | kr215.60 | 2 841 685 |
Jun 12, 2024 | kr216.40 | kr220.30 | kr216.40 | kr219.50 | 2 505 242 |
Jun 11, 2024 | kr216.00 | kr216.70 | kr213.70 | kr216.00 | 1 923 518 |
Jun 10, 2024 | kr218.50 | kr218.50 | kr213.70 | kr215.60 | 3 130 392 |
Jun 07, 2024 | kr215.30 | kr221.00 | kr215.30 | kr220.20 | 2 712 712 |
Jun 05, 2024 | kr215.20 | kr215.90 | kr213.60 | kr214.80 | 1 467 307 |
Jun 04, 2024 | kr220.00 | kr220.00 | kr214.40 | kr214.40 | 2 082 931 |
Jun 03, 2024 | kr219.40 | kr221.70 | kr219.10 | kr220.00 | 1 824 253 |
May 31, 2024 | kr216.20 | kr218.20 | kr215.60 | kr218.10 | 3 602 876 |
May 30, 2024 | kr214.30 | kr216.50 | kr213.90 | kr216.20 | 1 094 977 |
May 29, 2024 | kr216.30 | kr217.00 | kr213.80 | kr214.70 | 1 241 113 |
May 28, 2024 | kr216.00 | kr217.70 | kr215.90 | kr217.20 | 1 462 222 |
May 27, 2024 | kr215.20 | kr216.20 | kr214.70 | kr215.30 | 1 382 189 |
May 24, 2024 | kr214.90 | kr215.60 | kr212.80 | kr215.10 | 2 116 270 |
May 23, 2024 | kr216.00 | kr218.60 | kr215.30 | kr218.50 | 1 779 926 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SWED-A.ST stock historical prices to predict future price movements?
Trend Analysis: Examine the SWED-A.ST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SWED-A.ST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.