Swedbank AB (publ) (SWDBF)
OTCMKTS
· Delayed Price · Currency is USD
25.40
-0.86 (-3.27%)
Mar 27, 2025, 4:00 PM EST
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 156 |
| Mar 27, 2025 | 25.89 | 25.89 | 25.40 | 25.40 | 23.40 | -3.24% | 4,197 |
| Mar 26, 2025 | 25.33 | 26.25 | 25.33 | 26.25 | 24.19 | -1.83% | 885 |
| Mar 25, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 22.76 | 6.11% | 266 |
| Mar 24, 2025 | 25.66 | 25.66 | 25.20 | 25.20 | 21.45 | -5.26% | 401 |
| Mar 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 22.64 | - | 20 |
| Mar 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 22.64 | - | - |
| Mar 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 22.64 | -1.04% | 539 |
| Mar 18, 2025 | 26.40 | 26.88 | 26.40 | 26.88 | 22.88 | 0.56% | 1,507 |
| Mar 17, 2025 | 26.27 | 26.73 | 25.88 | 26.73 | 22.76 | 3.50% | 854 |
| Mar 14, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 21.98 | -2.88% | 1,473 |
| Mar 13, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 22.64 | - | 17 |
| Mar 12, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 22.64 | - | 738 |
| Mar 11, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 22.64 | - | 98 |
| Mar 10, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 22.64 | 1.10% | 848 |
| Mar 7, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 22.39 | - | 88 |
| Mar 6, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 22.39 | 6.05% | 501 |
| Mar 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 21.11 | 0.81% | 234 |
| Mar 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 20.94 | -1.91% | 355 |
| Mar 3, 2025 | 24.75 | 25.08 | 24.75 | 25.08 | 21.35 | 5.16% | 10,126 |
| Feb 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 20.30 | - | 4 |
| Feb 27, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 20.30 | 2.14% | 110 |
| Feb 26, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 19.88 | - | 84 |
| Feb 25, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 19.88 | - | 10 |
| Feb 24, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 19.88 | - | 63 |
| Feb 21, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 19.88 | - | 85 |
| Feb 20, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 19.88 | -1.89% | 210 |
| Feb 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 20.26 | 1.28% | 207 |
| Feb 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 20.01 | 1.75% | 125 |
| Feb 14, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 19.66 | -0.04% | 138 |
| Feb 13, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 19.67 | - | - |
| Feb 12, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 19.67 | - | 115 |
| Feb 11, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 19.67 | 1.73% | 461 |
| Feb 10, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 19.33 | - | 10 |
| Feb 7, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 19.33 | - | - |
| Feb 6, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 19.33 | 6.13% | 393 |
| Feb 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 18.22 | - | - |
| Feb 4, 2025 | 21.68 | 21.68 | 21.40 | 21.40 | 18.22 | 1.83% | 999 |
| Feb 3, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 17.89 | -4.73% | 255 |
| Jan 31, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 18.78 | -3.07% | 563 |
| Jan 30, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 19.37 | - | - |
| Jan 29, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 19.37 | - | 93 |
| Jan 28, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 19.37 | - | - |
| Jan 27, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 19.37 | - | 3 |
| Jan 24, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 19.37 | 10.47% | 284 |
| Jan 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 17.54 | - | - |
| Jan 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 17.54 | - | 10 |
| Jan 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 17.54 | - | 35 |
| Jan 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 17.54 | - | 87 |
| Jan 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 17.54 | - | - |