Swedbank AB (publ) (SWDBF)
OTCMKTS · Delayed Price · Currency is USD
27.68
+1.52 (5.81%)
Jun 5, 2025, 1:45 PM EDT

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202526.0927.6426.0927.6427.64-0.15%408
Jun 5, 202527.6827.6827.6827.6827.685.81%109
Jun 4, 202527.7927.7926.1626.1626.16-6.16%632
Jun 3, 202527.8827.8827.8827.8827.88--
Jun 2, 202527.8827.8827.8827.8827.881.16%299
May 30, 202527.5627.5627.5627.5627.56--
May 29, 202527.5627.5627.5627.5627.560.89%133
May 28, 202527.3227.3227.3227.3227.32--
May 27, 202527.7427.7427.3227.3227.323.04%743
May 23, 202526.5126.5126.5126.5126.51-40
May 22, 202526.1827.6626.1726.5126.51-4.64%3,470
May 21, 202527.7227.8327.7227.8027.80-922
May 20, 202528.1428.1427.7227.8027.802.96%1,032
May 19, 202527.0027.0027.0027.0027.00-1.23%50,437
May 16, 202527.3427.3427.3427.3427.345.59%222
May 15, 202525.8925.8925.8925.8925.891.05%4,079
May 14, 202525.6225.6225.6225.6225.62-0.01%497
May 13, 202525.6225.6225.6225.6225.62-1
May 12, 202527.0027.0025.6225.6225.62-0.04%1,536
May 9, 202525.6325.6325.6325.6325.633.61%547
May 8, 202524.7424.7424.7424.7424.74-3.75%184
May 7, 202525.5025.7025.5025.7025.701.83%205
May 6, 202525.0525.2425.0525.2425.249.74%2,630
May 5, 202523.0023.0023.0023.0023.00-45
May 2, 202523.0023.0023.0023.0023.00-30
May 1, 202523.0023.0023.0023.0023.00-14
Apr 30, 202523.0023.0023.0023.0023.00--
Apr 29, 202523.0023.0023.0023.0023.00--
Apr 28, 202523.0023.0023.0023.0023.00-0.23%399
Apr 25, 202523.0523.0523.0523.0523.05-7.82%414
Apr 24, 202523.2125.0123.2125.0125.019.07%410
Apr 23, 202522.9322.9322.9322.9322.93-22
Apr 22, 202522.9322.9322.9322.9322.932.41%192
Apr 21, 202522.3922.3922.3922.3922.39-7
Apr 17, 202522.3922.3922.3922.3922.39-190
Apr 16, 202522.3922.3922.3922.3922.39-168
Apr 15, 202522.3922.3922.3922.3922.39-18
Apr 14, 202522.3922.3922.3922.3922.39-2,432
Apr 11, 202522.3922.3922.3922.3922.39-75
Apr 10, 202522.3922.3922.3922.3922.3916.36%241
Apr 9, 202519.2419.2419.2419.2419.24-469
Apr 8, 202519.2419.2419.2419.2419.241.23%676
Apr 7, 202520.0021.1218.3019.0119.01-17.72%12,077
Apr 4, 202523.1023.1023.1023.1023.10--
Apr 3, 202523.1023.1023.1023.1023.10-4.05%175
Apr 2, 202524.0824.0824.0824.0824.08--
Apr 1, 202524.0824.0824.0824.0824.08-1.29%321
Mar 31, 202522.4024.3922.4024.3924.39-3.98%390
Mar 28, 202525.4025.4025.4025.4025.40-156
Mar 27, 202525.8925.8925.4025.4023.40-3.24%4,197