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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.09 | 27.64 | 26.09 | 27.64 | 27.64 | -0.15% | 408 |
| Jun 5, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 5.81% | 109 |
| Jun 4, 2025 | 27.79 | 27.79 | 26.16 | 26.16 | 26.16 | -6.16% | 632 |
| Jun 3, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Jun 2, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.16% | 299 |
| May 30, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | - |
| May 29, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.89% | 133 |
| May 28, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - | - |
| May 27, 2025 | 27.74 | 27.74 | 27.32 | 27.32 | 27.32 | 3.04% | 743 |
| May 23, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | 40 |
| May 22, 2025 | 26.18 | 27.66 | 26.17 | 26.51 | 26.51 | -4.64% | 3,470 |
| May 21, 2025 | 27.72 | 27.83 | 27.72 | 27.80 | 27.80 | - | 922 |
| May 20, 2025 | 28.14 | 28.14 | 27.72 | 27.80 | 27.80 | 2.96% | 1,032 |
| May 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.23% | 50,437 |
| May 16, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 5.59% | 222 |
| May 15, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.05% | 4,079 |
| May 14, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.01% | 497 |
| May 13, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - | 1 |
| May 12, 2025 | 27.00 | 27.00 | 25.62 | 25.62 | 25.62 | -0.04% | 1,536 |
| May 9, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 3.61% | 547 |
| May 8, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -3.75% | 184 |
| May 7, 2025 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 1.83% | 205 |
| May 6, 2025 | 25.05 | 25.24 | 25.05 | 25.24 | 25.24 | 9.74% | 2,630 |
| May 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 45 |
| May 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 30 |
| May 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 14 |
| Apr 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.23% | 399 |
| Apr 25, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -7.82% | 414 |
| Apr 24, 2025 | 23.21 | 25.01 | 23.21 | 25.01 | 25.01 | 9.07% | 410 |
| Apr 23, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - | 22 |
| Apr 22, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 2.41% | 192 |
| Apr 21, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 7 |
| Apr 17, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 190 |
| Apr 16, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 168 |
| Apr 15, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 18 |
| Apr 14, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 2,432 |
| Apr 11, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 75 |
| Apr 10, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 16.36% | 241 |
| Apr 9, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | 469 |
| Apr 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.23% | 676 |
| Apr 7, 2025 | 20.00 | 21.12 | 18.30 | 19.01 | 19.01 | -17.72% | 12,077 |
| Apr 4, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Apr 3, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -4.05% | 175 |
| Apr 2, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Apr 1, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.29% | 321 |
| Mar 31, 2025 | 22.40 | 24.39 | 22.40 | 24.39 | 24.39 | -3.98% | 390 |
| 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 |