Swedbank AB (publ) (SWDBY)
OTCMKTS
· Delayed Price · Currency is USD
22.95
+0.19 (0.83%)
Apr 2, 2025, 3:50 PM EST
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 22.73 | 22.83 | 22.54 | 22.76 | 22.76 | 0.73% | 23,576 |
| Mar 31, 2025 | 22.60 | 22.78 | 22.53 | 22.60 | 22.60 | -3.40% | 25,866 |
| Mar 28, 2025 | 23.21 | 23.40 | 23.00 | 23.39 | 23.39 | -8.51% | 39,070 |
| Mar 27, 2025 | 25.46 | 25.72 | 24.87 | 25.57 | 23.57 | -0.56% | 34,321 |
| Mar 26, 2025 | 26.13 | 26.13 | 25.30 | 25.71 | 23.71 | -1.95% | 35,971 |
| Mar 25, 2025 | 26.38 | 26.38 | 26.13 | 26.22 | 24.18 | 1.99% | 24,843 |
| Mar 24, 2025 | 25.71 | 25.77 | 25.60 | 25.71 | 23.70 | 0.03% | 7,911 |
| Mar 21, 2025 | 26.01 | 26.01 | 25.63 | 25.70 | 23.70 | -1.04% | 16,673 |
| Mar 20, 2025 | 25.70 | 26.04 | 25.70 | 25.97 | 23.95 | -0.52% | 20,961 |
| Mar 19, 2025 | 26.51 | 26.53 | 25.78 | 26.11 | 24.07 | -1.71% | 21,806 |
| Mar 18, 2025 | 26.33 | 26.56 | 26.25 | 26.56 | 24.49 | 1.65% | 9,555 |
| Mar 17, 2025 | 25.97 | 26.19 | 25.97 | 26.13 | 24.09 | 0.46% | 7,055 |
| Mar 14, 2025 | 25.79 | 26.13 | 25.65 | 26.01 | 23.98 | 2.30% | 5,452 |
| Mar 13, 2025 | 25.54 | 25.63 | 25.25 | 25.43 | 23.44 | -1.03% | 19,674 |
| Mar 12, 2025 | 25.76 | 25.76 | 25.46 | 25.69 | 23.69 | -1.95% | 54,094 |
| Mar 11, 2025 | 25.97 | 26.50 | 25.70 | 26.20 | 24.16 | 1.12% | 18,222 |
| Mar 10, 2025 | 26.09 | 26.16 | 25.83 | 25.91 | 23.89 | -1.07% | 21,836 |
| Mar 7, 2025 | 25.99 | 26.25 | 25.95 | 26.19 | 24.15 | 2.38% | 21,660 |
| Mar 6, 2025 | 25.41 | 25.85 | 25.41 | 25.58 | 23.59 | 0.37% | 13,882 |
| Mar 5, 2025 | 25.41 | 25.50 | 25.24 | 25.49 | 23.50 | 3.77% | 9,027 |
| Mar 4, 2025 | 23.92 | 24.56 | 23.53 | 24.56 | 22.65 | -0.24% | 21,229 |
| Mar 3, 2025 | 24.85 | 24.85 | 24.36 | 24.62 | 22.70 | 3.10% | 12,505 |
| Feb 28, 2025 | 24.00 | 24.22 | 23.68 | 23.88 | 22.02 | -1.32% | 134,569 |
| Feb 27, 2025 | 24.23 | 24.30 | 24.15 | 24.20 | 22.31 | -0.78% | 7,867 |
| Feb 26, 2025 | 24.40 | 24.75 | 24.39 | 24.39 | 22.49 | -0.04% | 6,176 |
| Feb 25, 2025 | 24.41 | 24.46 | 24.25 | 24.40 | 22.50 | 2.26% | 14,991 |
| Feb 24, 2025 | 24.00 | 24.08 | 23.86 | 23.86 | 22.00 | -0.04% | 19,261 |
| Feb 21, 2025 | 23.90 | 23.99 | 23.82 | 23.87 | 22.01 | 0.27% | 9,910 |
| Feb 20, 2025 | 23.75 | 23.82 | 23.68 | 23.81 | 21.95 | 0.34% | 5,864 |
| Feb 19, 2025 | 23.83 | 23.83 | 23.30 | 23.73 | 21.88 | -2.25% | 19,382 |
| Feb 18, 2025 | 23.67 | 24.30 | 23.67 | 24.27 | 22.38 | 2.49% | 28,189 |
| Feb 14, 2025 | 23.74 | 23.77 | 23.68 | 23.68 | 21.83 | 0.86% | 8,516 |
| Feb 13, 2025 | 23.44 | 23.49 | 23.38 | 23.48 | 21.65 | 0.90% | 8,601 |
| Feb 12, 2025 | 23.07 | 23.31 | 23.07 | 23.27 | 21.46 | 0.69% | 5,332 |
| Feb 11, 2025 | 22.97 | 23.15 | 22.96 | 23.11 | 21.31 | 1.45% | 5,930 |
| Feb 10, 2025 | 22.96 | 22.96 | 22.65 | 22.78 | 21.00 | 0.62% | 9,559 |
| Feb 7, 2025 | 22.71 | 22.79 | 22.55 | 22.64 | 20.88 | 0.18% | 17,549 |
| Feb 6, 2025 | 22.51 | 22.77 | 22.46 | 22.60 | 20.84 | 1.44% | 11,660 |
| Feb 5, 2025 | 22.21 | 22.50 | 22.17 | 22.28 | 20.54 | 1.76% | 35,627 |
| Feb 4, 2025 | 21.54 | 21.95 | 21.54 | 21.90 | 20.19 | 2.07% | 21,717 |
| Feb 3, 2025 | 21.23 | 21.53 | 21.23 | 21.45 | 19.78 | -1.58% | 11,088 |
| Jan 31, 2025 | 21.93 | 21.97 | 21.71 | 21.80 | 20.10 | -1.87% | 6,628 |
| Jan 30, 2025 | 22.19 | 22.33 | 22.14 | 22.21 | 20.48 | 0.50% | 10,367 |
| Jan 29, 2025 | 22.04 | 22.18 | 22.01 | 22.10 | 20.38 | 0.14% | 7,153 |
| Jan 28, 2025 | 22.20 | 22.20 | 21.96 | 22.07 | 20.35 | -1.56% | 11,609 |
| Jan 27, 2025 | 22.68 | 22.68 | 22.35 | 22.42 | 20.67 | 0.13% | 8,836 |
| Jan 24, 2025 | 22.40 | 22.46 | 22.36 | 22.39 | 20.65 | -0.44% | 10,087 |
| Jan 23, 2025 | 22.14 | 22.51 | 22.14 | 22.49 | 20.74 | 3.74% | 42,755 |
| Jan 22, 2025 | 21.75 | 21.83 | 21.49 | 21.68 | 19.99 | - | 54,459 |
| Jan 21, 2025 | 21.51 | 21.73 | 21.51 | 21.68 | 19.99 | 4.38% | 39,000 |