Swedbank AB (publ) (SWDBF)
OTCMKTS · Delayed Price · Currency is USD
30.10
+0.83 (2.82%)
Sep 11, 2025, 2:52 PM EDT
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - | 91 |
| Jul 25, 2025 | 27.34 | 27.34 | 26.81 | 26.81 | 26.81 | -1.08% | 548 |
| Jul 24, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 58 |
| Jul 23, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 24 |
| Jul 22, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 14 |
| Jul 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 7 |
| Jul 18, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 8.97% | 532 |
| Jul 17, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -2.47% | 1,147 |
| Jul 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | 401 |
| Jul 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.68% | 213 |
| Jul 14, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - | 163 |
| Jul 11, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -5.86% | 1,220 |
| Jul 10, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.29% | 310 |
| Jul 9, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - | 1,961 |
| Jul 8, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - | 52 |
| Jul 7, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - | 299 |
| Jul 3, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - | 67 |