Swedbank AB (publ) (SWDBY)
OTCMKTS · Delayed Price · Currency is USD
30.21
+0.34 (1.14%)
Nov 21, 2025, 4:00 PM EST
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 30.02 | 30.29 | 29.86 | 30.21 | 30.21 | 1.14% | 13,259 |
| Nov 20, 2025 | 30.21 | 30.27 | 29.87 | 29.87 | 29.87 | -0.18% | 33,377 |
| Nov 19, 2025 | 30.01 | 30.01 | 29.80 | 29.93 | 29.93 | -0.78% | 11,725 |
| Nov 18, 2025 | 30.03 | 30.28 | 29.88 | 30.16 | 30.16 | -1.29% | 8,938 |
| Nov 17, 2025 | 30.78 | 30.88 | 30.52 | 30.56 | 30.56 | -1.53% | 13,079 |
| Nov 14, 2025 | 30.90 | 31.03 | 30.79 | 31.03 | 31.03 | -1.91% | 20,564 |
| Nov 13, 2025 | 31.70 | 31.80 | 31.57 | 31.64 | 31.64 | -0.33% | 14,869 |
| Nov 12, 2025 | 31.65 | 31.74 | 31.42 | 31.74 | 31.74 | 1.21% | 7,873 |
| Nov 11, 2025 | 31.22 | 31.38 | 31.19 | 31.36 | 31.36 | 1.34% | 10,685 |
| Nov 10, 2025 | 30.74 | 30.98 | 30.74 | 30.95 | 30.95 | 0.90% | 8,830 |
| Nov 7, 2025 | 30.29 | 30.68 | 30.21 | 30.67 | 30.67 | -0.36% | 10,719 |
| Nov 6, 2025 | 30.74 | 30.81 | 30.56 | 30.78 | 30.78 | 0.49% | 14,304 |
| Nov 5, 2025 | 30.48 | 30.63 | 30.44 | 30.63 | 30.63 | 0.46% | 11,606 |
| Nov 4, 2025 | 30.41 | 30.65 | 30.41 | 30.49 | 30.49 | -0.72% | 17,706 |
| Nov 3, 2025 | 30.47 | 30.72 | 30.47 | 30.71 | 30.71 | 0.52% | 9,243 |
| 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 |