Swedbank AB (publ) (SWDBF)
OTCMKTS
· Delayed Price · Currency is USD
29.06
+0.34 (1.18%)
Aug 15, 2025, 2:18 PM EDT
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.18% | 551 |
| Aug 14, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.68% | 234 |
| Aug 13, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.43% | 215 |
| Aug 12, 2025 | 28.16 | 28.51 | 28.16 | 28.51 | 28.51 | 4.57% | 778 |
| Aug 11, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 3.63% | 369 |
| Aug 8, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - | 34 |
| Aug 7, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - | 129 |
| Aug 6, 2025 | 27.79 | 27.79 | 26.31 | 26.31 | 26.31 | -6.04% | 1,646 |
| Aug 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 69 |
| Aug 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.53% | 192 |
| Aug 1, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - | 36 |
| Jul 31, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - | 55 |
| Jul 30, 2025 | 26.41 | 27.31 | 26.15 | 27.31 | 27.31 | 1.59% | 1,146 |
| Jul 29, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.26% | 148 |
| Jul 28, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - | 91 |
| Jul 25, 2025 | 27.34 | 27.34 | 26.81 | 26.81 | 26.81 | -1.08% | 548 |
| Jul 24, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 58 |
| Jul 23, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 24 |
| Jul 22, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 14 |
| Jul 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 7 |
| Jul 18, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 8.97% | 532 |
| Jul 17, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -2.47% | 1,147 |
| Jul 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | 401 |
| Jul 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.68% | 213 |
| Jul 14, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - | 163 |
| Jul 11, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -5.86% | 1,220 |
| Jul 10, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.29% | 310 |
| Jul 9, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - | 1,961 |
| Jul 8, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - | 52 |
| Jul 7, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - | 299 |
| Jul 3, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - | 67 |
| Jul 2, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 5.15% | 187 |
| Jul 1, 2025 | 27.73 | 27.73 | 26.37 | 26.37 | 26.37 | -4.90% | 650 |
| Jun 30, 2025 | 27.73 | 27.73 | 26.40 | 27.73 | 27.73 | 0.93% | 769 |
| Jun 27, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - | 161 |
| Jun 26, 2025 | 26.68 | 27.47 | 26.68 | 27.47 | 27.47 | -0.04% | 21,501 |
| Jun 25, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -2.41% | 243 |
| Jun 24, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 11.95% | 298 |
| Jun 23, 2025 | 25.26 | 26.66 | 25.15 | 25.15 | 25.15 | -0.42% | 994 |
| Jun 20, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -8.27% | 223 |
| Jun 18, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.08% | 116 |
| Jun 17, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.24% | 150 |
| Jun 16, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - | 29 |
| Jun 13, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 8.02% | 223 |
| Jun 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 102 |
| Jun 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -8.82% | 133 |
| Jun 10, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - | 312 |
| Jun 9, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - | 92 |
| Jun 6, 2025 | 26.09 | 27.64 | 26.09 | 27.64 | 27.64 | -0.15% | 408 |
| Jun 5, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 5.81% | 109 |