Swedbank AB (publ) (SWDBY)
OTCMKTS
· Delayed Price · Currency is USD
25.55
+0.26 (1.03%)
May 12, 2025, 3:39 PM EDT
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 22.73 | 22.73 | 21.98 | 22.40 | 22.40 | 1.27% | 42,602 |
| Apr 14, 2025 | 22.21 | 22.41 | 22.03 | 22.12 | 22.12 | 0.45% | 32,149 |
| Apr 11, 2025 | 21.33 | 22.04 | 21.29 | 22.02 | 22.02 | 4.76% | 78,859 |
| Apr 10, 2025 | 20.97 | 21.20 | 20.70 | 21.02 | 21.02 | -1.31% | 57,669 |
| Apr 9, 2025 | 19.16 | 21.80 | 19.16 | 21.30 | 21.30 | 8.80% | 169,379 |
| Apr 8, 2025 | 19.82 | 20.31 | 19.54 | 19.58 | 19.58 | -0.57% | 108,852 |
| Apr 7, 2025 | 19.52 | 20.53 | 19.48 | 19.69 | 19.69 | -2.40% | 66,497 |
| Apr 4, 2025 | 21.00 | 21.00 | 20.05 | 20.18 | 20.18 | -10.61% | 36,464 |
| Apr 3, 2025 | 22.96 | 22.96 | 22.54 | 22.57 | 22.57 | -1.76% | 23,098 |
| Apr 2, 2025 | 22.90 | 23.02 | 22.69 | 22.98 | 22.98 | 0.94% | 14,473 |
| 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 |