Swedbank AB (publ) (SWDBY)
OTCMKTS
· Delayed Price · Currency is USD
26.53
+0.49 (1.88%)
Jun 27, 2025, 3:58 PM EDT
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.47 | 26.91 | 26.38 | 26.56 | 26.56 | 2.00% | 16,899 |
| Jun 26, 2025 | 26.13 | 26.32 | 26.02 | 26.04 | 26.04 | -0.40% | 13,057 |
| Jun 25, 2025 | 26.07 | 26.38 | 25.92 | 26.15 | 26.15 | -0.63% | 10,119 |
| Jun 24, 2025 | 26.29 | 26.37 | 26.21 | 26.31 | 26.31 | 2.97% | 18,799 |
| Jun 23, 2025 | 25.24 | 25.55 | 25.24 | 25.55 | 25.55 | 1.79% | 21,933 |
| Jun 20, 2025 | 25.68 | 25.68 | 25.06 | 25.10 | 25.10 | -2.07% | 10,000 |
| Jun 18, 2025 | 25.74 | 25.91 | 25.63 | 25.63 | 25.63 | -0.39% | 16,002 |
| Jun 17, 2025 | 25.95 | 26.02 | 25.73 | 25.73 | 25.73 | -1.73% | 13,528 |
| Jun 16, 2025 | 26.37 | 26.43 | 26.18 | 26.18 | 26.18 | 0.66% | 12,045 |
| Jun 13, 2025 | 25.92 | 26.21 | 25.85 | 26.01 | 26.01 | -1.92% | 19,352 |
| Jun 12, 2025 | 26.46 | 26.52 | 26.39 | 26.52 | 26.52 | 1.77% | 8,297 |
| Jun 11, 2025 | 26.12 | 26.21 | 26.01 | 26.06 | 26.06 | -0.57% | 18,270 |
| Jun 10, 2025 | 26.34 | 26.34 | 26.10 | 26.21 | 26.21 | -0.11% | 9,440 |
| Jun 9, 2025 | 26.21 | 26.39 | 26.20 | 26.24 | 26.24 | 0.32% | 13,840 |
| Jun 6, 2025 | 26.28 | 26.68 | 26.14 | 26.16 | 26.16 | -0.95% | 12,543 |
| Jun 5, 2025 | 26.47 | 26.52 | 26.35 | 26.41 | 26.41 | -1.10% | 13,761 |
| Jun 4, 2025 | 26.82 | 27.01 | 26.69 | 26.70 | 26.70 | -1.42% | 10,941 |
| Jun 3, 2025 | 26.85 | 27.24 | 26.85 | 27.09 | 27.09 | -1.79% | 10,224 |
| Jun 2, 2025 | 27.32 | 27.60 | 27.26 | 27.58 | 27.58 | 1.62% | 20,860 |
| May 30, 2025 | 27.03 | 27.14 | 26.95 | 27.14 | 27.14 | 1.53% | 17,227 |
| May 29, 2025 | 26.68 | 27.07 | 26.68 | 26.73 | 26.73 | 0.49% | 19,000 |
| May 28, 2025 | 26.57 | 26.63 | 26.34 | 26.60 | 26.60 | -0.49% | 10,416 |
| May 27, 2025 | 26.90 | 26.90 | 26.62 | 26.73 | 26.73 | -0.04% | 14,949 |
| May 23, 2025 | 26.46 | 26.82 | 26.46 | 26.74 | 26.74 | 1.31% | 8,431 |
| May 22, 2025 | 26.28 | 26.47 | 26.23 | 26.40 | 26.40 | -1.73% | 72,168 |
| May 21, 2025 | 27.04 | 27.13 | 26.86 | 26.86 | 26.86 | -0.33% | 13,946 |
| May 20, 2025 | 26.82 | 26.95 | 26.80 | 26.95 | 26.95 | 1.24% | 10,964 |
| May 19, 2025 | 26.40 | 26.62 | 26.26 | 26.62 | 26.62 | 1.88% | 64,797 |
| May 16, 2025 | 26.26 | 26.26 | 25.62 | 26.13 | 26.13 | -0.03% | 9,314 |
| May 15, 2025 | 26.00 | 26.33 | 25.98 | 26.14 | 26.14 | 2.42% | 13,906 |
| May 14, 2025 | 25.84 | 25.94 | 25.50 | 25.52 | 25.52 | -0.21% | 16,818 |
| May 13, 2025 | 25.41 | 25.73 | 25.41 | 25.57 | 25.57 | -0.38% | 21,024 |
| May 12, 2025 | 25.55 | 25.73 | 25.48 | 25.67 | 25.67 | 1.50% | 14,614 |
| May 9, 2025 | 25.35 | 25.62 | 25.18 | 25.29 | 25.29 | -0.24% | 11,652 |
| May 8, 2025 | 25.43 | 25.62 | 25.24 | 25.35 | 25.35 | -0.70% | 35,405 |
| May 7, 2025 | 25.60 | 25.99 | 25.47 | 25.53 | 25.53 | 1.31% | 16,828 |
| May 6, 2025 | 25.18 | 25.51 | 25.11 | 25.20 | 25.20 | 0.20% | 49,454 |
| May 5, 2025 | 25.23 | 25.28 | 25.15 | 25.15 | 25.15 | - | 11,621 |
| May 2, 2025 | 25.21 | 25.28 | 24.99 | 25.15 | 25.15 | 1.41% | 11,901 |
| May 1, 2025 | 24.95 | 25.24 | 24.56 | 24.80 | 24.80 | -0.28% | 27,892 |
| Apr 30, 2025 | 24.68 | 24.90 | 24.57 | 24.87 | 24.87 | 2.47% | 32,784 |
| Apr 29, 2025 | 24.16 | 24.61 | 24.16 | 24.27 | 24.27 | 2.71% | 20,277 |
| Apr 28, 2025 | 23.70 | 23.84 | 23.34 | 23.63 | 23.63 | -0.38% | 23,445 |
| Apr 25, 2025 | 23.10 | 23.75 | 23.10 | 23.72 | 23.72 | 1.28% | 15,267 |
| Apr 24, 2025 | 23.30 | 23.45 | 23.07 | 23.42 | 23.42 | 2.27% | 13,306 |
| Apr 23, 2025 | 23.38 | 23.38 | 22.85 | 22.90 | 22.90 | -1.55% | 78,304 |
| Apr 22, 2025 | 23.10 | 23.71 | 22.97 | 23.26 | 23.26 | 2.20% | 41,458 |
| Apr 21, 2025 | 23.00 | 23.06 | 21.84 | 22.76 | 22.76 | -0.57% | 23,813 |
| Apr 17, 2025 | 22.75 | 22.98 | 22.73 | 22.89 | 22.89 | 2.23% | 22,756 |
| Apr 16, 2025 | 21.77 | 22.56 | 21.77 | 22.39 | 22.39 | -0.04% | 35,186 |