Skip to main content
Swedbank AB (publ) (SWDBY)
OTCMKTS · Delayed Price · Currency is USD
22.47
+0.79 (3.64%)
Jan 23, 2025, 2:17 PM EST

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202421.4521.7121.4521.5921.592.23%8,076
Sep 25, 202421.2721.2721.0721.1221.12-2.22%4,586
Sep 24, 202421.5221.8321.5121.6021.600.75%13,024
Sep 23, 202421.3821.4421.3721.4421.44-1.07%6,648
Sep 20, 202421.9421.9421.5821.6721.67-0.45%5,717
Sep 19, 202421.5921.7721.5921.7721.772.35%4,044
Sep 18, 202421.2321.3421.2321.2721.27-0.98%5,374
Sep 17, 202421.5021.5621.4221.4821.480.23%4,499
Sep 16, 202421.3821.4321.3021.4321.430.66%6,494
Sep 13, 202421.3721.5221.2721.2921.29-0.65%11,085
Sep 12, 202421.1721.4321.1521.4321.430.85%8,010
Sep 11, 202420.9921.2520.7921.2521.251.24%12,281
Sep 10, 202421.0521.0620.8820.9920.99-1.71%27,336
Sep 9, 202421.0121.3921.0121.3621.361.16%9,132
Sep 6, 202421.4521.4521.1121.1121.11-1.91%10,582
Sep 5, 202421.4821.7021.4821.5221.521.70%21,372
Sep 4, 202421.2021.3421.0621.1621.16-1.17%9,376
Sep 3, 202421.3721.4121.1521.4121.41-11,807
Aug 30, 202421.3921.4721.3721.4121.41-0.09%21,468
Aug 29, 202421.5421.5421.3621.4321.430.35%6,790
Aug 28, 202421.3121.4821.2921.3621.36-0.54%9,024