Swedbank AB (publ) (SWDBY)
OTC: SWDBY
· Real-Time Price · USD
29.29
-0.21 (-0.71%)
At close: Sep 25, 2025, 3:58 PM
29.32
0.10%
After-hours: Sep 25, 2025, 03:25 PM EDT
SWDBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 29.60 | 29.65 | 29.50 | 29.50 | 29.52 | -1.30% | 6,246 |
| Sep 23, 2025 | 29.94 | 30.05 | 29.85 | 29.89 | 29.89 | 0.91% | 11,320 |
| Sep 22, 2025 | 29.51 | 29.69 | 29.46 | 29.62 | 29.62 | 0.03% | 9,400 |
| Sep 19, 2025 | 29.60 | 29.77 | 29.57 | 29.61 | 29.61 | 0.85% | 15,700 |
| Sep 18, 2025 | 29.25 | 29.38 | 29.25 | 29.36 | 29.36 | -1.28% | 11,800 |
| Sep 17, 2025 | 29.82 | 30.05 | 29.70 | 29.74 | 29.74 | -0.03% | 15,238 |
| Sep 16, 2025 | 29.71 | 29.76 | 29.66 | 29.75 | 29.75 | -0.20% | 4,100 |
| Sep 15, 2025 | 29.99 | 29.99 | 29.77 | 29.81 | 29.81 | 1.05% | 12,900 |
| Sep 12, 2025 | 29.34 | 29.51 | 29.34 | 29.50 | 29.50 | 0.79% | 17,900 |
| Sep 11, 2025 | 29.24 | 29.27 | 29.18 | 29.27 | 29.27 | 0.55% | 6,800 |
| Sep 10, 2025 | 29.26 | 29.29 | 29.09 | 29.11 | 29.11 | 0.90% | 11,210 |
| Sep 9, 2025 | 28.79 | 28.85 | 28.76 | 28.85 | 28.85 | -0.21% | 4,900 |
| Sep 8, 2025 | 29.10 | 29.10 | 28.82 | 28.91 | 28.91 | 2.12% | 13,900 |
| Sep 5, 2025 | 28.59 | 28.59 | 28.27 | 28.31 | 28.31 | 0.43% | 9,345 |
| Sep 4, 2025 | 28.12 | 28.23 | 28.09 | 28.19 | 28.19 | 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 |