Swedbank AB (publ) (SWDBY)
OTCMKTS · Delayed Price · Currency is USD
28.20
+0.08 (0.28%)
Sep 4, 2025, 2:36 PM EDT
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 28.12 | 28.17 | 28.12 | 28.17 | - | 0.18% | 11 |
| 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 |
| Aug 21, 2025 | 28.64 | 28.69 | 28.60 | 28.69 | 28.69 | 0.31% | 11,802 |
| Aug 20, 2025 | 28.45 | 28.61 | 28.45 | 28.60 | 28.60 | 1.02% | 15,854 |
| Aug 19, 2025 | 28.48 | 28.48 | 28.23 | 28.31 | 28.31 | -0.49% | 8,913 |
| Aug 18, 2025 | 28.45 | 28.51 | 28.38 | 28.45 | 28.45 | -1.08% | 8,612 |
| Aug 15, 2025 | 28.82 | 28.82 | 28.71 | 28.76 | 28.76 | -0.24% | 7,180 |
| Aug 14, 2025 | 28.60 | 28.89 | 28.60 | 28.83 | 28.83 | 1.19% | 19,676 |
| Aug 13, 2025 | 28.47 | 28.59 | 28.45 | 28.49 | 28.49 | 0.39% | 9,461 |
| Aug 12, 2025 | 28.09 | 28.42 | 28.09 | 28.38 | 28.38 | 1.98% | 20,683 |
| Aug 11, 2025 | 27.77 | 27.93 | 27.74 | 27.83 | 27.83 | -0.46% | 35,628 |
| Aug 8, 2025 | 27.90 | 28.03 | 27.90 | 27.96 | 27.96 | 0.79% | 10,998 |
| Aug 7, 2025 | 27.79 | 27.79 | 27.64 | 27.74 | 27.74 | 0.65% | 24,819 |
| Aug 6, 2025 | 27.39 | 27.56 | 27.28 | 27.56 | 27.56 | 1.77% | 13,390 |
| Aug 5, 2025 | 27.15 | 27.39 | 27.03 | 27.08 | 27.08 | -0.62% | 13,045 |
| Aug 4, 2025 | 27.14 | 27.33 | 27.14 | 27.25 | 27.25 | 1.83% | 24,656 |
| Aug 1, 2025 | 26.54 | 26.76 | 26.44 | 26.76 | 26.76 | -0.11% | 15,062 |
| Jul 31, 2025 | 26.78 | 26.86 | 26.68 | 26.79 | 26.79 | 0.05% | 18,065 |
| Jul 30, 2025 | 26.96 | 26.99 | 26.68 | 26.78 | 26.78 | -0.42% | 13,309 |
| Jul 29, 2025 | 26.91 | 27.28 | 26.83 | 26.89 | 26.89 | 0.69% | 9,818 |
| Jul 28, 2025 | 27.00 | 27.00 | 26.68 | 26.71 | 26.71 | -1.44% | 19,415 |
| Jul 25, 2025 | 26.99 | 27.10 | 26.95 | 27.09 | 27.09 | 0.65% | 9,198 |
| Jul 24, 2025 | 27.09 | 27.09 | 26.92 | 26.92 | 26.92 | -0.70% | 16,092 |
| Jul 23, 2025 | 26.76 | 27.33 | 26.76 | 27.11 | 27.11 | 2.30% | 18,879 |
| Jul 22, 2025 | 26.38 | 26.52 | 26.37 | 26.50 | 26.50 | 1.69% | 12,807 |
| Jul 21, 2025 | 25.83 | 26.22 | 25.80 | 26.06 | 26.06 | 1.88% | 10,911 |
| Jul 18, 2025 | 25.61 | 25.75 | 25.58 | 25.58 | 25.58 | 1.35% | 18,406 |
| Jul 17, 2025 | 24.92 | 25.24 | 24.87 | 25.24 | 25.24 | -0.24% | 15,752 |
| Jul 16, 2025 | 25.21 | 25.34 | 25.06 | 25.30 | 25.30 | -1.75% | 18,200 |
| Jul 15, 2025 | 25.97 | 25.97 | 25.63 | 25.75 | 25.75 | -1.87% | 15,884 |
| Jul 14, 2025 | 26.16 | 26.28 | 26.15 | 26.24 | 26.24 | 0.19% | 17,107 |
| Jul 11, 2025 | 26.18 | 26.29 | 26.14 | 26.19 | 26.19 | -3.07% | 9,547 |
| Jul 10, 2025 | 26.91 | 27.02 | 26.91 | 27.02 | 27.02 | 0.84% | 14,649 |
| Jul 9, 2025 | 26.68 | 26.85 | 26.68 | 26.80 | 26.80 | 1.38% | 12,858 |
| Jul 8, 2025 | 26.33 | 26.47 | 26.26 | 26.43 | 26.43 | 0.23% | 16,162 |
| Jul 7, 2025 | 26.49 | 26.52 | 26.35 | 26.37 | 26.37 | -0.40% | 13,964 |
| Jul 3, 2025 | 26.54 | 26.65 | 26.48 | 26.48 | 26.48 | 0.55% | 9,144 |
| Jul 2, 2025 | 26.32 | 26.38 | 26.17 | 26.33 | 26.33 | 0.61% | 24,032 |
| Jul 1, 2025 | 26.33 | 26.34 | 26.15 | 26.17 | 26.17 | -1.10% | 78,579 |
| Jun 30, 2025 | 26.25 | 26.49 | 26.19 | 26.46 | 26.46 | -0.38% | 11,962 |
| Jun 27, 2025 | 26.47 | 26.91 | 26.38 | 26.56 | 26.56 | 2.00% | 16,899 |
| Jun 26, 2025 | 26.13 | 26.32 | 26.02 | 26.04 | 26.04 | -0.40% | 13,057 |
| Jun 25, 2025 | 26.07 | 26.38 | 25.92 | 26.15 | 26.15 | -0.63% | 10,119 |