Swedbank AB (publ) (SWDBF)
OTCMKTS · Delayed Price · Currency is USD
31.07
+0.48 (1.56%)
Oct 7, 2025, 11:39 AM EDT
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | - | 1.56% | 5,627 |
| Oct 6, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - | 2 |
| Oct 3, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.82% | 220 |
| Oct 2, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - | 9 |
| Oct 1, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.89% | 1,425 |
| Sep 30, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 2.97% | 123 |
| Sep 29, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.50% | 425 |
| Sep 26, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 87 |
| Sep 25, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.79% | 214 |
| Sep 24, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.72% | 539 |
| Sep 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.03% | 102 |
| Sep 22, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.78% | 219 |
| Sep 19, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.58% | 332 |
| Sep 18, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Sep 17, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 189 |
| Sep 16, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 5 |
| Sep 15, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 131 |
| Sep 12, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 100 |
| Sep 11, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 2.82% | 328 |
| Sep 10, 2025 | 29.50 | 29.50 | 29.28 | 29.28 | 29.28 | 0.43% | 665 |
| Sep 9, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.76% | 157 |
| Sep 8, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.69% | 180 |
| Sep 5, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.16% | 830 |
| Sep 4, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -1.04% | 169 |
| Sep 3, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -2.07% | 243 |
| Sep 2, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | 24 |
| Aug 29, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | - |
| Aug 28, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | 242 |
| Aug 27, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - | 51 |
| Aug 26, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.86% | 151 |
| Aug 25, 2025 | 28.19 | 28.49 | 28.19 | 28.49 | 28.49 | -0.25% | 764 |
| Aug 22, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | 98 |
| Aug 21, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | 243 |
| Aug 20, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.63% | 480 |
| Aug 19, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | 7 |
| Aug 18, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.09% | 199 |
| Aug 15, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.18% | 551 |
| Aug 14, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.68% | 234 |
| Aug 13, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.43% | 215 |
| Aug 12, 2025 | 28.16 | 28.51 | 28.16 | 28.51 | 28.51 | 4.57% | 778 |
| Aug 11, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 3.63% | 369 |
| Aug 8, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - | 34 |
| Aug 7, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - | 129 |
| Aug 6, 2025 | 27.79 | 27.79 | 26.31 | 26.31 | 26.31 | -6.04% | 1,646 |
| Aug 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 69 |
| Aug 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.53% | 192 |
| Aug 1, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - | 36 |
| Jul 31, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - | 55 |
| Jul 30, 2025 | 26.41 | 27.31 | 26.15 | 27.31 | 27.31 | 1.59% | 1,146 |
| Jul 29, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.26% | 148 |