Skip to main content
Swedbank AB (publ) (SWDBY)
OTCMKTS · Delayed Price · Currency is USD
23.87
+0.06 (0.25%)
Feb 21, 2025, 3:00 PM EST

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.9023.9923.8223.8723.870.27%9,910
Feb 20, 202523.7523.8223.6823.8123.810.34%5,864
Feb 19, 202523.8323.8323.3023.7323.73-2.25%19,382
Feb 18, 202523.6724.3023.6724.2724.272.49%28,189
Feb 14, 202523.7423.7723.6823.6823.680.86%8,516
Feb 13, 202523.4423.4923.3823.4823.480.90%8,601
Feb 12, 202523.0723.3123.0723.2723.270.69%5,332
Feb 11, 202522.9723.1522.9623.1123.111.45%5,930
Feb 10, 202522.9622.9622.6522.7822.780.62%9,559
Feb 7, 202522.7122.7922.5522.6422.640.18%17,549
Feb 6, 202522.5122.7722.4622.6022.601.44%11,660
Feb 5, 202522.2122.5022.1722.2822.281.76%35,627
Feb 4, 202521.5421.9521.5421.9021.902.07%21,717
Feb 3, 202521.2321.5321.2321.4521.45-1.58%11,088
Jan 31, 202521.9321.9721.7121.8021.80-1.87%6,628
Jan 30, 202522.1922.3322.1422.2122.210.50%10,367
Jan 29, 202522.0422.1822.0122.1022.100.14%7,153
Jan 28, 202522.2022.2021.9622.0722.07-1.56%11,609
Jan 27, 202522.6822.6822.3522.4222.420.13%8,836
Jan 24, 202522.4022.4622.3622.3922.39-0.44%10,087
Jan 23, 202522.1422.5122.1422.4922.493.74%42,755
Jan 22, 202521.7521.8321.4921.6821.68-54,459
Jan 21, 202521.5121.7321.5121.6821.684.38%39,000
Jan 17, 202520.8020.8520.7620.7720.77-0.10%8,698
Jan 16, 202520.9220.9420.7920.7920.79-0.83%126,119
Jan 15, 202521.0821.0820.9020.9720.971.57%19,887
Jan 14, 202520.6320.6920.5720.6420.641.62%37,344
Jan 13, 202520.2520.3420.2220.3120.310.84%29,046
Jan 10, 202520.1920.2920.1320.1420.14-1.42%56,066
Jan 8, 202520.3120.4820.3120.4320.43-0.12%18,461
Jan 7, 202520.7120.7620.3620.4620.46-0.29%40,912
Jan 6, 202520.8820.8820.4620.5220.521.37%30,413
Jan 3, 202520.2620.2820.1420.2420.242.68%25,743
Jan 2, 202519.6319.7919.6319.7119.71-0.20%19,726
Dec 31, 202419.7619.8419.7019.7519.75-0.66%21,339
Dec 30, 202419.7319.9319.7319.8819.880.31%56,859
Dec 27, 202419.6519.9719.6519.8219.820.76%37,296
Dec 26, 202419.7319.8919.6619.6719.670.05%32,877
Dec 24, 202419.6519.6919.4719.6619.66-0.20%25,931
Dec 23, 202419.6819.7919.4719.7019.701.39%97,102
Dec 20, 202419.3519.4519.1519.4319.43-0.87%58,321
Dec 19, 202419.5719.6819.5519.6019.60-0.53%41,473
Dec 18, 202419.9420.0019.4919.7119.71-1.43%33,381
Dec 17, 202419.9320.0219.7419.9919.99-0.45%26,544
Dec 16, 202419.9920.1319.9420.0820.080.37%69,942
Dec 13, 202420.0420.0419.9620.0120.010.63%24,627
Dec 12, 202419.8620.1119.7219.8819.88-0.87%21,482
Dec 11, 202420.2320.2319.9920.0620.060.48%17,987
Dec 10, 202420.1720.2919.9319.9619.96-1.04%25,768
Dec 9, 202420.2020.5620.0720.1720.17-0.15%26,869
Dec 6, 202420.5720.5719.9520.2020.20-1.42%19,591
Dec 5, 202420.2020.6220.2020.4920.492.91%129,207
Dec 4, 202419.9519.9919.8819.9119.91-0.05%43,671
Dec 3, 202419.8820.1319.8619.9219.920.96%61,320
Dec 2, 202419.5719.7319.5619.7319.730.66%74,696
Nov 29, 202419.5019.6819.4919.6019.601.92%25,880
Nov 27, 202419.1619.3519.0919.2319.231.26%29,504
Nov 26, 202419.1119.2418.7118.9918.99-0.69%39,712
Nov 25, 202419.1419.2119.0619.1219.12-0.92%54,545
Nov 22, 202419.1619.3119.1119.3019.30-0.57%38,102
Nov 21, 202419.4819.5119.2719.4119.410.05%31,963
Nov 20, 202419.4719.5119.3619.4019.40-0.87%38,847
Nov 19, 202419.4819.6319.4819.5719.57-1.95%48,344
Nov 18, 202419.7820.0019.7219.9619.961.94%65,266
Nov 15, 202419.6419.7319.5619.5819.58-0.15%68,812
Nov 14, 202419.6219.9919.5019.6119.611.24%62,509
Nov 13, 202419.4619.5719.3719.3719.37-1.48%125,018
Nov 12, 202420.1620.1619.4919.6619.66-2.72%97,238
Nov 11, 202420.1020.2720.1020.2120.210.75%38,841
Nov 8, 202420.0620.0919.9420.0620.06-2.38%30,684
Nov 7, 202420.4620.7420.4620.5520.551.28%29,258
Nov 6, 202420.3620.3620.1220.2920.29-2.45%28,948
Nov 5, 202420.6420.9120.5520.8020.80-0.53%18,495
Nov 4, 202420.9620.9920.8020.9120.912.30%24,517
Nov 1, 202420.5420.5620.3620.4420.440.39%12,777
Oct 31, 202420.2120.3720.1020.3620.360.15%82,570
Oct 30, 202420.3720.4820.3320.3320.33-1.55%15,391
Oct 29, 202420.6120.6920.5820.6520.650.54%23,291
Oct 28, 202420.3620.5920.3620.5420.541.63%22,080
Oct 25, 202419.9720.4719.9720.2120.210.10%11,565
Oct 24, 202420.5220.5220.0020.1920.19-2.09%12,260
Oct 23, 202420.6720.7020.5120.6220.624.72%27,564
Oct 22, 202419.7419.8019.6819.6919.690.88%38,441
Oct 21, 202419.7019.7119.4819.5219.52-1.07%31,844
Oct 18, 202419.7519.7719.6419.7319.730.56%23,530
Oct 17, 202419.7219.7819.6219.6219.620.82%34,571
Oct 16, 202419.5619.5619.3819.4619.46-1.12%19,289
Oct 15, 202419.8219.9019.6719.6819.68-0.46%56,791
Oct 14, 202419.7819.8719.7319.7719.77-1.20%61,443
Oct 11, 202419.9720.0819.9720.0120.010.50%27,427
Oct 10, 202419.9119.9719.8519.9119.910.15%15,083
Oct 9, 202419.8619.8819.7819.8819.88-0.85%12,174
Oct 8, 202419.9120.0819.9120.0520.050.80%36,939
Oct 7, 202419.8919.9719.8319.8919.890.25%30,690
Oct 4, 202420.0020.0019.6519.8419.84-0.40%14,337
Oct 3, 202419.9319.9319.8619.9219.92-3.49%8,566
Oct 2, 202420.5420.6920.5020.6420.640.63%33,726
Oct 1, 202420.3920.5520.3820.5120.51-3.75%5,347
Sep 30, 202421.2921.3121.1921.3121.31-1.07%16,420
Sep 27, 202421.6221.6221.4721.5421.54-0.23%5,155