Swedbank AB (publ) (SWDBF)
OTC: SWDBF
· Real-Time Price · USD
29.06
0.34 (1.18%)
At close: Aug 15, 2025, 2:18 PM
28.72
-1.16%
After-hours: Aug 13, 2025, 08:00 PM EDT
SWDBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.69% | 234 |
| Aug 13, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.44% | 215 |
| Aug 12, 2025 | 28.16 | 28.51 | 28.16 | 28.51 | 28.51 | 4.59% | 800 |
| Aug 11, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 3.61% | 400 |
| Aug 8, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.00% | 0 |
| Aug 7, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.00% | 0 |
| 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 | 0.00% | 0 |
| Aug 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.53% | 200 |
| Aug 1, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.00% | 0 |
| Jul 31, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.00% | 0 |
| Jul 30, 2025 | 26.41 | 27.31 | 26.15 | 27.31 | 27.31 | 1.60% | 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 | 0.00% | 0 |
| Jul 25, 2025 | 27.34 | 27.34 | 26.81 | 26.81 | 26.81 | -1.07% | 548 |
| Jul 24, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.00% | 0 |
| Jul 23, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.00% | 0 |
| Jul 22, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.00% | 0 |
| Jul 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.00% | 0 |
| Jul 18, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 8.97% | 532 |