Swedbank AB (publ) (SWDBY)
OTC: SWDBY
· Real-Time Price · USD
28.79
-0.04 (-0.14%)
At close: Aug 15, 2025, 1:01 PM
SWDBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.55 | 28.88 | 28.55 | 28.88 | 28.88 | 1.37% | 19,676 |
| Aug 13, 2025 | 28.47 | 28.59 | 28.45 | 28.49 | 28.49 | 0.25% | 9,500 |
| Aug 12, 2025 | 28.09 | 28.42 | 28.09 | 28.42 | 28.42 | 1.79% | 20,700 |
| Aug 11, 2025 | 27.77 | 27.93 | 27.74 | 27.92 | 27.92 | -0.14% | 35,600 |
| Aug 8, 2025 | 27.90 | 28.03 | 27.90 | 27.96 | 27.96 | 0.79% | 11,000 |
| Aug 7, 2025 | 27.79 | 27.79 | 27.64 | 27.74 | 27.74 | 0.65% | 24,819 |
| Aug 6, 2025 | 27.39 | 27.56 | 27.28 | 27.56 | 27.56 | 1.85% | 13,400 |
| Aug 5, 2025 | 27.15 | 27.39 | 27.03 | 27.06 | 27.06 | -0.70% | 13,045 |
| Aug 4, 2025 | 27.14 | 27.33 | 27.14 | 27.25 | 27.25 | 1.83% | 24,700 |
| Aug 1, 2025 | 26.54 | 26.76 | 26.44 | 26.76 | 26.76 | -0.11% | 15,100 |
| Jul 31, 2025 | 26.78 | 26.86 | 26.68 | 26.79 | 26.79 | 0.04% | 18,100 |
| Jul 30, 2025 | 26.96 | 26.99 | 26.68 | 26.78 | 26.78 | -0.41% | 13,309 |
| Jul 29, 2025 | 26.91 | 27.28 | 26.83 | 26.89 | 26.89 | 0.67% | 9,818 |
| Jul 28, 2025 | 27.00 | 27.00 | 26.68 | 26.71 | 26.71 | -1.40% | 19,415 |
| Jul 25, 2025 | 26.99 | 27.10 | 26.95 | 27.09 | 27.09 | 0.41% | 9,200 |
| Jul 24, 2025 | 27.09 | 27.09 | 26.92 | 26.98 | 26.98 | -0.48% | 16,100 |
| Jul 23, 2025 | 26.76 | 27.33 | 26.76 | 27.11 | 27.11 | 2.30% | 18,900 |
| Jul 22, 2025 | 26.38 | 26.52 | 26.37 | 26.50 | 26.50 | 1.69% | 12,807 |
| Jul 21, 2025 | 25.83 | 26.22 | 25.80 | 26.06 | 26.06 | 1.88% | 10,911 |
| Jul 18, 2025 | 25.61 | 25.75 | 25.58 | 25.58 | 25.58 | 1.35% | 18,406 |