Swedbank AB (publ) (SWDBY)
OTCMKTS · Delayed Price · Currency is USD
23.72
+0.38 (1.63%)
Apr 25, 2025, 4:00 PM EDT

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202523.1023.7523.1023.7223.721.28%15,267
Apr 24, 202523.3023.4523.0723.4223.422.27%13,306
Apr 23, 202523.3823.3822.8522.9022.90-1.55%78,304
Apr 22, 202523.1023.7122.9723.2623.262.20%41,458
Apr 21, 202523.0023.0621.8422.7622.76-0.57%23,813
Apr 17, 202522.7522.9822.7322.8922.892.23%22,756
Apr 16, 202521.7722.5621.7722.3922.39-0.04%35,186
Apr 15, 202522.7322.7321.9822.4022.401.27%42,602
Apr 14, 202522.2122.4122.0322.1222.120.45%32,149
Apr 11, 202521.3322.0421.2922.0222.024.76%78,859
Apr 10, 202520.9721.2020.7021.0221.02-1.31%57,669
Apr 9, 202519.1621.8019.1621.3021.308.80%169,379
Apr 8, 202519.8220.3119.5419.5819.58-0.57%108,852
Apr 7, 202519.5220.5319.4819.6919.69-2.40%66,497
Apr 4, 202521.0021.0020.0520.1820.18-10.61%36,464
Apr 3, 202522.9622.9622.5422.5722.57-1.76%23,098
Apr 2, 202522.9023.0222.6922.9822.980.94%14,473
Apr 1, 202522.7322.8322.5422.7622.760.73%23,576
Mar 31, 202522.6022.7822.5322.6022.60-3.40%25,866
Mar 28, 202523.2123.4023.0023.3923.39-8.51%39,070
Mar 27, 202525.4625.7224.8725.5723.57-0.56%34,321
Mar 26, 202526.1326.1325.3025.7123.71-1.95%35,971
Mar 25, 202526.3826.3826.1326.2224.181.99%24,843
Mar 24, 202525.7125.7725.6025.7123.700.03%7,911
Mar 21, 202526.0126.0125.6325.7023.70-1.04%16,673
Mar 20, 202525.7026.0425.7025.9723.95-0.52%20,961
Mar 19, 202526.5126.5325.7826.1124.07-1.71%21,806
Mar 18, 202526.3326.5626.2526.5624.491.65%9,555
Mar 17, 202525.9726.1925.9726.1324.090.46%7,055
Mar 14, 202525.7926.1325.6526.0123.982.30%5,452
Mar 13, 202525.5425.6325.2525.4323.44-1.03%19,674
Mar 12, 202525.7625.7625.4625.6923.69-1.95%54,094
Mar 11, 202525.9726.5025.7026.2024.161.12%18,222
Mar 10, 202526.0926.1625.8325.9123.89-1.07%21,836
Mar 7, 202525.9926.2525.9526.1924.152.38%21,660
Mar 6, 202525.4125.8525.4125.5823.590.37%13,882
Mar 5, 202525.4125.5025.2425.4923.503.77%9,027
Mar 4, 202523.9224.5623.5324.5622.65-0.24%21,229
Mar 3, 202524.8524.8524.3624.6222.703.10%12,505
Feb 28, 202524.0024.2223.6823.8822.02-1.32%134,569
Feb 27, 202524.2324.3024.1524.2022.31-0.78%7,867
Feb 26, 202524.4024.7524.3924.3922.49-0.04%6,176
Feb 25, 202524.4124.4624.2524.4022.502.26%14,991
Feb 24, 202524.0024.0823.8623.8622.00-0.04%19,261
Feb 21, 202523.9023.9923.8223.8722.010.27%9,910
Feb 20, 202523.7523.8223.6823.8121.950.34%5,864
Feb 19, 202523.8323.8323.3023.7321.88-2.25%19,382
Feb 18, 202523.6724.3023.6724.2722.382.49%28,189
Feb 14, 202523.7423.7723.6823.6821.830.86%8,516
Feb 13, 202523.4423.4923.3823.4821.650.90%8,601