Swedbank AB (publ) (SWDBF)
OTCMKTS
· Delayed Price · Currency is USD
25.62
-0.01 (-0.04%)
May 12, 2025, 11:44 AM EDT
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 3.61% | 547 |
| May 8, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -3.75% | 184 |
| May 7, 2025 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 1.83% | 205 |
| May 6, 2025 | 25.05 | 25.24 | 25.05 | 25.24 | 25.24 | 9.74% | 2,630 |
| May 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 45 |
| May 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 30 |
| May 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 14 |
| Apr 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.23% | 399 |
| Apr 25, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -7.82% | 414 |
| Apr 24, 2025 | 23.21 | 25.01 | 23.21 | 25.01 | 25.01 | 9.07% | 410 |
| Apr 23, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - | 22 |
| Apr 22, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 2.41% | 192 |
| Apr 21, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 7 |
| Apr 17, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 190 |
| Apr 16, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 168 |
| Apr 15, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 18 |
| Apr 14, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 2,432 |
| Apr 11, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - | 75 |
| Apr 10, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 16.36% | 241 |
| Apr 9, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | 469 |
| Apr 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.23% | 676 |
| Apr 7, 2025 | 20.00 | 21.12 | 18.30 | 19.01 | 19.01 | -17.72% | 12,077 |
| Apr 4, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Apr 3, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -4.05% | 175 |
| Apr 2, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| Apr 1, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.29% | 321 |
| Mar 31, 2025 | 22.40 | 24.39 | 22.40 | 24.39 | 24.39 | -3.98% | 390 |
| Mar 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 156 |
| Mar 27, 2025 | 25.89 | 25.89 | 25.40 | 25.40 | 23.40 | -3.24% | 4,197 |
| Mar 26, 2025 | 25.33 | 26.25 | 25.33 | 26.25 | 24.19 | -1.83% | 885 |
| Mar 25, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 22.76 | 6.11% | 266 |
| Mar 24, 2025 | 25.66 | 25.66 | 25.20 | 25.20 | 21.45 | -5.26% | 401 |
| Mar 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 22.64 | - | 20 |
| Mar 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 22.64 | - | - |
| Mar 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 22.64 | -1.04% | 539 |
| Mar 18, 2025 | 26.40 | 26.88 | 26.40 | 26.88 | 22.88 | 0.56% | 1,507 |
| Mar 17, 2025 | 26.27 | 26.73 | 25.88 | 26.73 | 22.76 | 3.50% | 854 |
| Mar 14, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 21.98 | -2.88% | 1,473 |
| Mar 13, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 22.64 | - | 17 |
| Mar 12, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 22.64 | - | 738 |
| Mar 11, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 22.64 | - | 98 |
| Mar 10, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 22.64 | 1.10% | 848 |
| Mar 7, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 22.39 | - | 88 |
| Mar 6, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 22.39 | 6.05% | 501 |
| Mar 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 21.11 | 0.81% | 234 |
| Mar 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 20.94 | -1.91% | 355 |
| Mar 3, 2025 | 24.75 | 25.08 | 24.75 | 25.08 | 21.35 | 5.16% | 10,126 |
| Feb 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 20.30 | - | 4 |