Swedbank AB (publ) (SWDBY)
OTC: SWDBY
· Real-Time Price · USD
28.35
0.16 (0.57%)
At close: Sep 05, 2025, 3:55 PM
28.20
-0.52%
After-hours: Sep 04, 2025, 02:19 PM EDT
SWDBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 28.12 | 28.23 | 28.09 | 28.19 | 28.16 | 0.25% | 8,903 |
| Sep 3, 2025 | 28.08 | 28.19 | 28.05 | 28.12 | 28.12 | -0.18% | 9,105 |
| Sep 2, 2025 | 28.35 | 28.35 | 28.06 | 28.17 | 28.17 | -0.07% | 10,032 |
| Aug 29, 2025 | 28.11 | 28.20 | 28.11 | 28.19 | 28.19 | 0.18% | 12,603 |
| Aug 28, 2025 | 28.11 | 28.21 | 28.11 | 28.14 | 28.14 | -0.07% | 15,801 |
| Aug 27, 2025 | 28.06 | 28.21 | 27.92 | 28.16 | 28.16 | -1.74% | 12,200 |
| Aug 26, 2025 | 28.56 | 28.68 | 28.50 | 28.66 | 28.66 | -0.28% | 10,900 |
| Aug 25, 2025 | 29.05 | 29.11 | 28.72 | 28.74 | 28.74 | -1.64% | 13,226 |
| Aug 22, 2025 | 28.78 | 29.32 | 28.71 | 29.22 | 29.22 | 1.85% | 12,200 |
| Aug 21, 2025 | 28.64 | 28.69 | 28.60 | 28.69 | 28.69 | 0.31% | 11,802 |
| Aug 20, 2025 | 28.45 | 28.61 | 28.45 | 28.60 | 28.60 | 1.02% | 15,900 |
| Aug 19, 2025 | 28.48 | 28.48 | 28.23 | 28.31 | 28.31 | -0.49% | 8,913 |
| Aug 18, 2025 | 28.45 | 28.51 | 28.38 | 28.45 | 28.45 | -1.08% | 8,612 |
| Aug 15, 2025 | 28.82 | 28.82 | 28.71 | 28.76 | 28.76 | -0.24% | 7,200 |
| Aug 14, 2025 | 28.60 | 28.89 | 28.60 | 28.83 | 28.83 | 1.19% | 19,700 |
| 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 |