Swedbank AB (publ) (SWDBF)
OTCMKTS
· Delayed Price · Currency is USD
34.34
-0.36 (-1.04%)
Apr 27, 2026, 4:00 PM EST
Swedbank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 35.27 | 35.27 | 34.34 | 34.34 | 34.34 | -1.03% | 389 |
| Apr 24, 2026 | 34.65 | 34.70 | 34.65 | 34.70 | 34.70 | 0.70% | 2,688 |
| Apr 23, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -1.09% | 420 |
| Apr 22, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -1.83% | 171 |
| Apr 21, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -2.66% | 119 |
| Apr 20, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -1.46% | 237 |
| Apr 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 158 |
| Apr 15, 2026 | 36.90 | 37.20 | 36.90 | 37.20 | 37.20 | 3.83% | 966 |
| Apr 13, 2026 | 35.19 | 35.83 | 35.19 | 35.83 | 35.83 | -1.62% | 883 |
| Apr 10, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 2.65% | 121 |
| Apr 9, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 4.05% | 190 |
| Apr 8, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.29% | 531 |
| Apr 6, 2026 | 33.31 | 34.00 | 33.31 | 34.00 | 34.00 | -1.02% | 810 |
| Apr 2, 2026 | 32.95 | 34.35 | 32.95 | 34.35 | 34.35 | 4.97% | 686 |
| Mar 30, 2026 | 32.60 | 32.73 | 32.60 | 32.73 | 32.73 | 0.66% | 1,448 |
| Mar 27, 2026 | 32.89 | 32.89 | 32.51 | 32.51 | 32.51 | 0.65% | 1,236 |
| Mar 26, 2026 | 31.10 | 32.30 | 31.10 | 32.30 | 32.30 | -8.16% | 4,119 |
| Mar 24, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -2.17% | 420 |
| Mar 23, 2026 | 36.56 | 36.56 | 35.95 | 35.95 | 35.95 | -0.83% | 701 |
| Mar 20, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 1.06% | 265 |
| Mar 19, 2026 | 36.25 | 36.25 | 35.87 | 35.87 | 35.87 | -1.08% | 27,128 |
| Mar 16, 2026 | 36.26 | 36.26 | 35.72 | 36.26 | 36.26 | 1.71% | 1,065 |
| Mar 13, 2026 | 34.70 | 36.22 | 34.70 | 35.65 | 35.65 | -2.09% | 2,140 |
| Mar 12, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -2.24% | 369 |
| Mar 11, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -1.21% | 198 |
| Mar 10, 2026 | 36.49 | 37.70 | 36.49 | 37.70 | 37.70 | 0.94% | 5,703 |
| Mar 9, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.92% | 186 |
| Mar 5, 2026 | 37.36 | 37.36 | 37.01 | 37.01 | 37.01 | -6.40% | 319 |
| Feb 26, 2026 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.73% | 332 |
| Feb 23, 2026 | 38.12 | 39.83 | 38.12 | 39.83 | 39.83 | 4.44% | 302 |
| Feb 20, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -1.56% | 245 |
| Feb 19, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -1.22% | 962 |
| Feb 18, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.05% | 150 |
| Feb 17, 2026 | 39.11 | 39.24 | 39.11 | 39.24 | 39.24 | 4.61% | 264 |
| Feb 13, 2026 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -6.76% | 248 |
| Feb 12, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 1.46% | 586 |
| Feb 11, 2026 | 40.43 | 40.43 | 39.65 | 39.65 | 39.65 | -0.49% | 1,841 |
| Feb 10, 2026 | 40.56 | 40.56 | 39.85 | 39.85 | 39.85 | -2.58% | 693 |
| Feb 9, 2026 | 40.25 | 40.91 | 40.25 | 40.91 | 40.91 | 3.35% | 1,229 |
| Feb 6, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -3.65% | 103 |
| Feb 4, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 4.80% | 833 |
| Feb 3, 2026 | 40.81 | 40.81 | 39.20 | 39.20 | 39.20 | 2.43% | 680 |
| Feb 2, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -5.67% | 225 |
| Jan 29, 2026 | 40.57 | 40.57 | 38.83 | 40.57 | 40.57 | 3.84% | 660 |
| Jan 28, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -4.12% | 359 |
| Jan 27, 2026 | 39.43 | 40.75 | 39.43 | 40.75 | 40.75 | 3.48% | 1,039 |
| Jan 26, 2026 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 3.14% | 496 |
| Jan 23, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.39% | 2,506 |
| Jan 22, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.88% | 433 |
| Jan 21, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.08% | 432 |
| Jan 16, 2026 | 37.81 | 38.47 | 37.11 | 37.67 | 37.67 | -0.61% | 2,367 |
| Jan 15, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 3.84% | 536 |
| Jan 14, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.28% | 141 |
| Jan 13, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.52% | 324 |
| Jan 12, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 2.40% | 177 |
| Jan 8, 2026 | 35.35 | 35.38 | 35.35 | 35.38 | 35.38 | 0.73% | 396 |
| Jan 7, 2026 | 34.82 | 35.12 | 34.82 | 35.12 | 35.12 | -0.31% | 1,743 |
| Jan 6, 2026 | 35.40 | 35.40 | 35.23 | 35.23 | 35.23 | 1.33% | 2,056 |
| Dec 22, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 2.52% | 146 |
| Dec 18, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.09% | 625 |
| Dec 16, 2025 | 33.33 | 33.88 | 33.33 | 33.88 | 33.88 | 3.01% | 799 |
| Dec 15, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -2.84% | 330 |
| Dec 11, 2025 | 33.91 | 33.91 | 33.85 | 33.85 | 33.85 | 1.53% | 588 |
| Dec 10, 2025 | 33.19 | 33.34 | 33.19 | 33.34 | 33.34 | 4.65% | 364 |
| Dec 5, 2025 | 32.77 | 32.77 | 31.86 | 31.86 | 31.86 | -2.60% | 498 |
| Dec 4, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -1.00% | 156 |
| Dec 3, 2025 | 33.11 | 33.11 | 33.04 | 33.04 | 33.04 | 0.66% | 1,403 |
| Dec 2, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 5.62% | 311 |
| Nov 28, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.26% | 242 |
| Nov 21, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.16% | 203 |
| Nov 19, 2025 | 29.41 | 30.64 | 29.41 | 30.64 | 30.64 | 4.08% | 561 |
| Nov 18, 2025 | 29.95 | 30.46 | 29.44 | 29.44 | 29.44 | -5.35% | 8,575 |
| Nov 17, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.78% | 384 |
| Nov 14, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.26% | 210 |
| Nov 12, 2025 | 31.97 | 31.97 | 30.96 | 30.96 | 30.96 | -2.18% | 1,033 |
| Nov 11, 2025 | 31.25 | 31.65 | 31.25 | 31.65 | 31.65 | 3.09% | 1,188 |
| Nov 10, 2025 | 30.84 | 30.84 | 30.70 | 30.70 | 30.70 | 4.00% | 2,285 |
| Nov 7, 2025 | 30.58 | 30.58 | 29.52 | 29.52 | 29.52 | -0.14% | 407 |
| Nov 6, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -3.84% | 365 |
| Nov 5, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 2.33% | 145 |
| Nov 4, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.67% | 832 |
| Nov 3, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -3.02% | 879 |
| Oct 31, 2025 | 31.05 | 31.05 | 30.77 | 30.77 | 30.77 | -3.09% | 339 |
| Oct 29, 2025 | 31.40 | 31.75 | 31.40 | 31.75 | 31.75 | 3.25% | 766 |
| Oct 28, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 2.02% | 2,064 |