Skip to main content
Swedbank AB (publ) (SWDBF)
OTCMKTS · Delayed Price · Currency is USD
32.71
-0.33 (-1.00%)
Dec 4, 2025, 9:30 AM EST

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202532.7132.7132.7132.7132.71-1.00%156
Dec 3, 202533.1133.1133.0433.0433.040.66%1,403
Dec 2, 202532.8232.8232.8232.8232.825.62%311
Nov 28, 202531.0831.0831.0831.0831.081.26%242
Nov 21, 202530.6930.6930.6930.6930.690.16%203
Nov 19, 202529.4130.6429.4130.6430.644.08%561
Nov 18, 202529.9530.4629.4429.4429.44-5.35%8,575
Nov 17, 202531.1031.1031.1031.1031.10-0.78%384
Nov 14, 202531.3531.3531.3531.3531.351.26%210
Nov 12, 202531.9731.9730.9630.9630.96-2.18%1,033
Nov 11, 202531.2531.6531.2531.6531.653.09%1,188
Nov 10, 202530.8430.8430.7030.7030.704.00%2,285
Nov 7, 202530.5830.5829.5229.5229.52-0.14%407
Nov 6, 202529.5629.5629.5629.5629.56-3.84%365
Nov 5, 202530.7430.7430.7430.7430.742.33%145
Nov 4, 202530.0430.0430.0430.0430.040.67%832
Nov 3, 202529.8429.8429.8429.8429.84-3.02%879
Oct 31, 202531.0531.0530.7730.7730.77-3.09%339
Oct 29, 202531.4031.7531.4031.7531.753.25%766
Oct 28, 202530.7530.7530.7530.7530.752.02%2,064
Oct 27, 202530.1430.1430.1430.1430.14-2.49%757
Oct 24, 202530.9130.9130.9130.9130.910.16%437
Oct 23, 202531.1031.1030.8630.8630.86-0.77%659
Oct 22, 202531.1031.1031.1031.1031.100.99%103
Oct 16, 202530.8030.8030.8030.8030.800.28%442
Oct 14, 202530.7130.7130.7130.7130.713.23%175
Oct 13, 202530.8030.8029.7529.7529.75-1.22%2,203
Oct 10, 202530.1230.1230.1230.1230.12-3.06%297
Oct 7, 202531.0731.0731.0731.0731.071.56%5,627
Oct 3, 202530.5930.5930.5930.5930.59-0.82%220
Oct 1, 202530.8430.8430.8430.8430.840.89%1,425
Sep 30, 202530.5730.5730.5730.5730.572.97%123
Sep 29, 202529.6929.6929.6929.6929.691.50%425
Sep 25, 202529.2529.2529.2529.2529.25-1.79%214
Sep 24, 202529.7829.7829.7829.7829.78-0.72%539
Sep 23, 202530.0030.0030.0030.0030.001.03%102
Sep 22, 202529.6929.6929.6929.6929.69-0.78%219
Sep 19, 202529.9329.9329.9329.9329.93-0.58%332
Sep 11, 202530.1030.1030.1030.1030.102.82%328
Sep 10, 202529.5029.5029.2829.2829.280.43%665
Sep 9, 202529.1529.1529.1529.1529.150.76%157
Sep 8, 202528.9328.9328.9328.9328.931.69%180
Sep 5, 202528.4528.4528.4528.4528.451.16%830
Sep 4, 202528.1328.1328.1328.1328.13-1.05%169
Sep 3, 202528.4228.4228.4228.4228.42-2.05%243
Aug 26, 202529.0229.0229.0229.0229.021.86%151
Aug 25, 202528.1928.4928.1928.4928.49-0.25%764
Aug 20, 202528.5628.5628.5628.5628.56-0.63%480
Aug 18, 202528.7428.7428.7428.7428.74-1.09%199
Aug 15, 202529.0629.0629.0629.0629.061.18%551
Aug 14, 202528.7228.7228.7228.7228.72-0.68%234
Aug 13, 202528.9228.9228.9228.9228.921.43%215
Aug 12, 202528.1628.5128.1628.5128.514.57%778
Aug 11, 202527.2627.2627.2627.2627.263.63%369
Aug 6, 202527.7927.7926.3126.3126.31-6.04%1,646
Aug 4, 202528.0028.0028.0028.0028.002.53%192
Jul 30, 202526.4127.3126.1527.3127.311.59%1,146
Jul 29, 202526.8826.8826.8826.8826.880.26%148
Jul 25, 202527.3427.3426.8126.8126.81-1.08%548
Jul 18, 202527.1027.1027.1027.1027.108.97%532
Jul 17, 202524.8724.8724.8724.8724.87-2.47%1,147
Jul 16, 202525.5025.5025.5025.5025.50-1.92%401
Jul 15, 202526.0026.0026.0026.0026.00-0.68%213
Jul 11, 202526.1826.1826.1826.1826.18-5.86%1,220
Jul 10, 202527.8127.8127.8127.8127.810.29%310
Jul 2, 202527.7327.7327.7327.7327.735.15%187
Jul 1, 202527.7327.7326.3726.3726.37-4.90%650
Jun 30, 202527.7327.7326.4027.7327.730.93%769
Jun 26, 202526.6827.4726.6827.4727.47-0.04%21,501
Jun 25, 202527.4827.4827.4827.4827.48-2.41%243
Jun 24, 202528.1628.1628.1628.1628.1611.95%298
Jun 23, 202525.2626.6625.1525.1525.15-0.42%994
Jun 20, 202525.2625.2625.2625.2625.26-8.27%223
Jun 18, 202527.5427.5427.5427.5427.54-0.08%116
Jun 17, 202527.5627.5627.5627.5627.561.24%150
Jun 13, 202527.2227.2227.2227.2227.228.02%223
Jun 11, 202525.2025.2025.2025.2025.20-8.82%133
Jun 10, 202527.6427.6427.6427.6427.64-312
Jun 6, 202526.0927.6426.0927.6427.64-0.15%408
Jun 5, 202527.6827.6827.6827.6827.685.81%109