Skip to main content
Swedbank AB (publ) (SWDBF)
OTCMKTS · Delayed Price · Currency is USD
23.35
+2.95 (14.46%)
Feb 20, 2025, 3:00 PM EST

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.3523.3523.3523.3523.35-85
Feb 20, 202523.3523.3523.3523.3523.35-1.89%210
Feb 19, 202523.8023.8023.8023.8023.801.28%207
Feb 18, 202523.5023.5023.5023.5023.501.75%125
Feb 14, 202523.1023.1023.1023.1023.10-0.04%138
Feb 13, 202523.1023.1023.1023.1023.10--
Feb 12, 202523.1023.1023.1023.1023.10-115
Feb 11, 202523.1023.1023.1023.1023.101.73%461
Feb 10, 202522.7122.7122.7122.7122.71-10
Feb 7, 202522.7122.7122.7122.7122.71--
Feb 6, 202522.7122.7122.7122.7122.716.13%393
Feb 5, 202521.4021.4021.4021.4021.40--
Feb 4, 202521.6821.6821.4021.4021.401.83%999
Feb 3, 202521.0121.0121.0121.0121.01-4.73%255
Jan 31, 202522.0622.0622.0622.0622.06-3.07%563
Jan 30, 202522.7622.7622.7622.7622.76--
Jan 29, 202522.7622.7622.7622.7622.76-93
Jan 28, 202522.7622.7622.7622.7622.76--
Jan 27, 202522.7622.7622.7622.7622.76-3
Jan 24, 202522.7622.7622.7622.7622.7610.47%284
Jan 23, 202520.6020.6020.6020.6020.60--
Jan 22, 202520.6020.6020.6020.6020.60-10
Jan 21, 202520.6020.6020.6020.6020.60-35
Jan 17, 202520.6020.6020.6020.6020.60-87
Jan 16, 202520.6020.6020.6020.6020.60--
Jan 15, 202520.6020.6020.6020.6020.60--
Jan 14, 202520.6020.6020.6020.6020.600.85%2,010
Jan 13, 202520.4320.4320.4320.4320.43-0.80%471
Jan 10, 202520.5920.5920.5920.5920.596.01%329
Jan 8, 202519.4219.4219.4219.4219.42--
Jan 7, 202519.4219.4219.4219.4219.42-12
Jan 6, 202519.4219.4219.4219.4219.42-193
Jan 3, 202519.4219.4219.4219.4219.42-206
Jan 2, 202519.4219.4219.4219.4219.42-96
Dec 31, 202419.4219.4219.4219.4219.42--
Dec 30, 202419.4219.4219.4219.4219.422.11%482
Dec 27, 202419.0219.0219.0219.0219.02--
Dec 26, 202419.0219.0219.0219.0219.02--
Dec 24, 202419.0219.0219.0219.0219.02-10
Dec 23, 202419.0219.0219.0219.0219.02-2.14%241
Dec 20, 202419.4419.4419.4419.4419.44-98
Dec 19, 202419.4419.4419.4419.4419.44-24
Dec 18, 202419.4419.4419.4419.4419.44-0.02%83
Dec 17, 202420.0720.0719.4419.4419.44-4.77%700
Dec 16, 202420.4120.4120.4120.4120.413.88%388
Dec 13, 202419.6519.6519.6519.6519.65-60
Dec 12, 202419.6519.6519.6519.6519.65-1.76%515
Dec 11, 202420.0120.0120.0120.0120.01-2.47%2,729
Dec 10, 202420.5120.5120.5120.5120.51-10
Dec 9, 202420.0420.5120.0420.5120.513.03%562
Dec 6, 202419.9119.9119.9119.9119.91-21
Dec 5, 202419.9119.9119.9119.9119.910.06%296
Dec 4, 202419.9019.9019.9019.9019.90-25,000
Dec 3, 202419.9019.9019.9019.9019.90-142
Dec 2, 202420.0420.0419.9019.9019.903.09%425
Nov 29, 202419.3019.3019.3019.3019.30-2
Nov 27, 202419.3019.3019.3019.3019.30-0.23%225
Nov 26, 202419.3419.3419.3419.3419.34-0.74%9,743
Nov 25, 202419.4919.4919.4919.4919.49-1.41%146
Nov 22, 202419.7719.7719.7719.7719.77-76
Nov 21, 202419.7719.7719.7719.7719.77-25
Nov 20, 202419.7719.7719.7719.7719.77-0.65%1,619
Nov 19, 202419.9019.9019.9019.9019.90--
Nov 18, 202419.9019.9019.9019.9019.902.93%292
Nov 15, 202419.3319.3319.3319.3319.33-13
Nov 14, 202419.3319.3319.3319.3319.33-30
Nov 13, 202419.3319.3319.3319.3319.33-5.67%873
Nov 12, 202420.4920.4920.4920.4920.49--
Nov 11, 202420.4920.4920.4920.4920.49-23
Nov 8, 202420.4920.4920.4920.4920.490.17%130
Nov 7, 202420.4620.4620.4620.4620.460.77%464
Nov 6, 202420.3020.3020.3020.3020.30--
Nov 5, 202420.3020.3020.3020.3020.30-5
Nov 4, 202420.3020.3020.3020.3020.30-3.24%500
Nov 1, 202420.9820.9820.9820.9820.984.38%762
Oct 31, 202420.1020.1020.1020.1020.10--
Oct 30, 202420.1020.1020.1020.1020.100.30%287
Oct 29, 202420.0420.0420.0420.0420.04-1
Oct 28, 202420.0420.0420.0420.0420.04--
Oct 25, 202420.0420.0420.0420.0420.04-5
Oct 24, 202420.0420.0420.0420.0420.04-1,560
Oct 23, 202420.0420.0420.0420.0420.04-5,705
Oct 22, 202420.0420.0420.0420.0420.04-97
Oct 21, 202420.0420.0420.0420.0420.043.30%308
Oct 18, 202419.4019.4019.4019.4019.40--
Oct 17, 202419.4019.4019.4019.4019.40--
Oct 16, 202419.4019.4019.4019.4019.40-10
Oct 15, 202419.4019.4019.4019.4019.40-9
Oct 14, 202419.4019.4019.4019.4019.40-5
Oct 11, 202419.4019.4019.4019.4019.40-3.67%205
Oct 10, 202420.1420.1420.1420.1420.14-7
Oct 9, 202419.9920.1419.9920.1420.143.81%1,356
Oct 8, 202419.4019.4019.4019.4019.40--
Oct 7, 202419.7519.7519.4019.4019.40-5.83%253
Oct 4, 202420.6020.6020.6020.6020.60-1
Oct 3, 202420.6020.6020.6020.6020.60-141
Oct 2, 202420.6020.6020.6020.6020.60-4.36%100
Oct 1, 202421.5421.5421.5421.5421.54--
Sep 30, 202421.5421.5421.5421.5421.54--
Sep 27, 202421.5421.5421.5421.5421.54-13