Swedbank AB (publ) (SWDBY)
OTCMKTS · Delayed Price · Currency is USD
30.55
-0.31 (-1.00%)
Oct 31, 2025, 4:00 PM EDT
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.67 | 30.88 | 30.41 | 30.55 | 30.55 | -1.00% | 24,904 |
| Oct 30, 2025 | 30.79 | 30.92 | 30.79 | 30.86 | 30.86 | 0.16% | 17,344 |
| Oct 29, 2025 | 30.92 | 31.08 | 30.71 | 30.81 | 30.81 | -0.36% | 12,845 |
| Oct 28, 2025 | 30.75 | 31.01 | 30.75 | 30.92 | 30.92 | 0.23% | 12,452 |
| Oct 27, 2025 | 30.66 | 30.85 | 30.64 | 30.85 | 30.85 | 1.02% | 16,093 |
| Oct 24, 2025 | 30.62 | 30.62 | 30.50 | 30.54 | 30.54 | -1.09% | 13,460 |
| Oct 23, 2025 | 30.58 | 30.89 | 30.58 | 30.88 | 30.88 | 0.21% | 7,297 |
| Oct 22, 2025 | 30.65 | 31.02 | 30.65 | 30.81 | 30.81 | 1.23% | 10,824 |
| Oct 21, 2025 | 30.38 | 30.57 | 30.32 | 30.44 | 30.44 | -0.25% | 12,803 |
| Oct 20, 2025 | 30.40 | 30.53 | 30.40 | 30.51 | 30.51 | 0.76% | 10,176 |
| Oct 17, 2025 | 30.20 | 30.29 | 30.11 | 30.28 | 30.28 | -0.30% | 27,444 |
| Oct 16, 2025 | 30.22 | 30.51 | 30.19 | 30.37 | 30.37 | -0.10% | 15,412 |
| Oct 15, 2025 | 30.50 | 30.50 | 30.29 | 30.40 | 30.40 | - | 12,456 |
| Oct 14, 2025 | 30.23 | 30.55 | 30.07 | 30.40 | 30.40 | -0.11% | 12,962 |
| Oct 13, 2025 | 30.29 | 30.46 | 30.29 | 30.43 | 30.43 | 0.57% | 17,046 |
| Oct 10, 2025 | 30.73 | 30.73 | 30.21 | 30.26 | 30.26 | 0.93% | 8,477 |
| Oct 9, 2025 | 30.31 | 30.31 | 29.87 | 29.98 | 29.98 | -1.06% | 17,825 |
| Oct 8, 2025 | 30.22 | 30.45 | 30.21 | 30.30 | 30.30 | -0.16% | 14,999 |
| Oct 7, 2025 | 30.64 | 30.64 | 30.35 | 30.35 | 30.35 | -0.93% | 12,503 |
| Oct 6, 2025 | 30.79 | 30.84 | 30.60 | 30.63 | 30.63 | 0.84% | 13,747 |
| Oct 3, 2025 | 30.31 | 30.41 | 30.30 | 30.38 | 30.38 | 1.17% | 7,612 |
| Oct 2, 2025 | 30.41 | 30.41 | 29.80 | 30.03 | 30.03 | -1.80% | 14,174 |
| Oct 1, 2025 | 30.60 | 30.60 | 30.48 | 30.58 | 30.58 | 1.12% | 11,098 |
| Sep 30, 2025 | 30.30 | 30.30 | 30.10 | 30.24 | 30.24 | 0.12% | 13,241 |
| Sep 29, 2025 | 30.19 | 30.22 | 30.14 | 30.21 | 30.21 | 0.52% | 8,974 |
| Sep 26, 2025 | 29.98 | 30.06 | 29.93 | 30.05 | 30.05 | 2.45% | 12,080 |
| Sep 25, 2025 | 29.34 | 29.39 | 29.21 | 29.33 | 29.33 | -0.58% | 13,030 |
| Sep 24, 2025 | 29.60 | 29.65 | 29.50 | 29.50 | 29.50 | -1.31% | 6,246 |
| Sep 23, 2025 | 29.94 | 30.05 | 29.85 | 29.89 | 29.89 | 0.92% | 11,320 |
| Sep 22, 2025 | 29.51 | 29.69 | 29.46 | 29.62 | 29.62 | 0.03% | 9,351 |
| Sep 19, 2025 | 29.60 | 29.77 | 29.57 | 29.61 | 29.61 | 0.87% | 15,678 |
| Sep 18, 2025 | 29.25 | 29.38 | 29.25 | 29.36 | 29.36 | -1.29% | 11,756 |
| Sep 17, 2025 | 29.82 | 30.05 | 29.70 | 29.74 | 29.74 | -0.03% | 15,238 |
| Sep 16, 2025 | 29.71 | 29.76 | 29.66 | 29.75 | 29.75 | -0.20% | 4,076 |
| Sep 15, 2025 | 29.99 | 29.99 | 29.77 | 29.81 | 29.81 | 1.05% | 12,862 |
| Sep 12, 2025 | 29.34 | 29.51 | 29.34 | 29.50 | 29.50 | 0.79% | 17,900 |
| Sep 11, 2025 | 29.24 | 29.27 | 29.18 | 29.27 | 29.27 | 0.55% | 6,788 |
| Sep 10, 2025 | 29.26 | 29.29 | 29.09 | 29.11 | 29.11 | 0.89% | 11,210 |
| Sep 9, 2025 | 28.79 | 28.85 | 28.76 | 28.85 | 28.85 | -0.19% | 4,899 |
| Sep 8, 2025 | 29.10 | 29.10 | 28.82 | 28.91 | 28.91 | 2.16% | 13,862 |
| Sep 5, 2025 | 28.59 | 28.59 | 28.27 | 28.30 | 28.30 | 0.39% | 9,345 |
| Sep 4, 2025 | 28.12 | 28.23 | 28.09 | 28.19 | 28.19 | 0.25% | 8,903 |
| Sep 3, 2025 | 28.08 | 28.19 | 28.05 | 28.12 | 28.12 | -0.18% | 9,105 |
| Sep 2, 2025 | 28.35 | 28.35 | 28.06 | 28.17 | 28.17 | -0.07% | 10,032 |
| Aug 29, 2025 | 28.11 | 28.20 | 28.11 | 28.19 | 28.19 | 0.18% | 12,603 |
| Aug 28, 2025 | 28.11 | 28.21 | 28.11 | 28.14 | 28.14 | -0.07% | 15,801 |
| Aug 27, 2025 | 28.06 | 28.21 | 27.92 | 28.16 | 28.16 | -1.74% | 12,160 |
| Aug 26, 2025 | 28.56 | 28.68 | 28.50 | 28.66 | 28.66 | -0.28% | 10,881 |
| Aug 25, 2025 | 29.05 | 29.11 | 28.72 | 28.74 | 28.74 | -1.64% | 13,226 |
| Aug 22, 2025 | 28.78 | 29.32 | 28.71 | 29.22 | 29.22 | 1.85% | 12,183 |