Skip to main content
Swedbank AB (publ) (SWDBY)
OTCMKTS · Delayed Price · Currency is USD
32.28
+0.16 (0.48%)
At close: Dec 5, 2025

Swedbank AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.4632.4632.1832.2832.280.48%6,623
Dec 4, 202532.0332.2732.0032.1332.13-1.00%23,325
Dec 3, 202532.5432.5432.3932.4532.45-0.43%9,707
Dec 2, 202532.4432.6632.4432.5932.591.34%10,073
Dec 1, 202532.0432.2632.0432.1632.160.88%8,507
Nov 28, 202531.6931.9831.6931.8831.881.03%5,230
Nov 26, 202531.4531.6031.4131.5631.562.25%8,287
Nov 25, 202530.7230.9230.7130.8630.861.35%15,033
Nov 24, 202530.3530.5530.3530.4530.450.79%9,536
Nov 21, 202530.0230.2929.8630.2130.211.14%13,259
Nov 20, 202530.2130.2729.8729.8729.87-0.18%33,377
Nov 19, 202530.0130.0129.8029.9329.93-0.78%11,725
Nov 18, 202530.0330.2829.8830.1630.16-1.29%8,938
Nov 17, 202530.7830.8830.5230.5630.56-1.53%13,079
Nov 14, 202530.9031.0330.7931.0331.03-1.91%20,564
Nov 13, 202531.7031.8031.5731.6431.64-0.33%14,869
Nov 12, 202531.6531.7431.4231.7431.741.21%7,873
Nov 11, 202531.2231.3831.1931.3631.361.34%10,685
Nov 10, 202530.7430.9830.7430.9530.950.90%8,830
Nov 7, 202530.2930.6830.2130.6730.67-0.36%10,719
Nov 6, 202530.7430.8130.5630.7830.780.49%14,304
Nov 5, 202530.4830.6330.4430.6330.630.46%11,606
Nov 4, 202530.4130.6530.4130.4930.49-0.72%17,706
Nov 3, 202530.4730.7230.4730.7130.710.52%9,243
Oct 31, 202530.6730.8830.4130.5530.55-1.00%24,904
Oct 30, 202530.7930.9230.7930.8630.860.16%17,344
Oct 29, 202530.9231.0830.7130.8130.81-0.36%12,845
Oct 28, 202530.7531.0130.7530.9230.920.23%12,452
Oct 27, 202530.6630.8530.6430.8530.851.02%16,093
Oct 24, 202530.6230.6230.5030.5430.54-1.09%13,460
Oct 23, 202530.5830.8930.5830.8830.880.21%7,297
Oct 22, 202530.6531.0230.6530.8130.811.23%10,824
Oct 21, 202530.3830.5730.3230.4430.44-0.25%12,803
Oct 20, 202530.4030.5330.4030.5130.510.76%10,176
Oct 17, 202530.2030.2930.1130.2830.28-0.30%27,444
Oct 16, 202530.2230.5130.1930.3730.37-0.10%15,412
Oct 15, 202530.5030.5030.2930.4030.40-12,456
Oct 14, 202530.2330.5530.0730.4030.40-0.11%12,962
Oct 13, 202530.2930.4630.2930.4330.430.57%17,046
Oct 10, 202530.7330.7330.2130.2630.260.93%8,477
Oct 9, 202530.3130.3129.8729.9829.98-1.06%17,825
Oct 8, 202530.2230.4530.2130.3030.30-0.16%14,999
Oct 7, 202530.6430.6430.3530.3530.35-0.93%12,503
Oct 6, 202530.7930.8430.6030.6330.630.84%13,747
Oct 3, 202530.3130.4130.3030.3830.381.17%7,612
Oct 2, 202530.4130.4129.8030.0330.03-1.80%14,174
Oct 1, 202530.6030.6030.4830.5830.581.12%11,098
Sep 30, 202530.3030.3030.1030.2430.240.12%13,241
Sep 29, 202530.1930.2230.1430.2130.210.52%8,974
Sep 26, 202529.9830.0629.9330.0530.052.45%12,080
Sep 25, 202529.3429.3929.2129.3329.33-0.58%13,030
Sep 24, 202529.6029.6529.5029.5029.50-1.31%6,246
Sep 23, 202529.9430.0529.8529.8929.890.92%11,320
Sep 22, 202529.5129.6929.4629.6229.620.03%9,351
Sep 19, 202529.6029.7729.5729.6129.610.87%15,678
Sep 18, 202529.2529.3829.2529.3629.36-1.29%11,756
Sep 17, 202529.8230.0529.7029.7429.74-0.03%15,238
Sep 16, 202529.7129.7629.6629.7529.75-0.20%4,076
Sep 15, 202529.9929.9929.7729.8129.811.05%12,862
Sep 12, 202529.3429.5129.3429.5029.500.79%17,900
Sep 11, 202529.2429.2729.1829.2729.270.55%6,788
Sep 10, 202529.2629.2929.0929.1129.110.89%11,210
Sep 9, 202528.7928.8528.7628.8528.85-0.19%4,899
Sep 8, 202529.1029.1028.8228.9128.912.16%13,862
Sep 5, 202528.5928.5928.2728.3028.300.39%9,345
Sep 4, 202528.1228.2328.0928.1928.190.25%8,903
Sep 3, 202528.0828.1928.0528.1228.12-0.18%9,105
Sep 2, 202528.3528.3528.0628.1728.17-0.07%10,032
Aug 29, 202528.1128.2028.1128.1928.190.18%12,603
Aug 28, 202528.1128.2128.1128.1428.14-0.07%15,801
Aug 27, 202528.0628.2127.9228.1628.16-1.74%12,160
Aug 26, 202528.5628.6828.5028.6628.66-0.28%10,881
Aug 25, 202529.0529.1128.7228.7428.74-1.64%13,226
Aug 22, 202528.7829.3228.7129.2229.221.85%12,183
Aug 21, 202528.6428.6928.6028.6928.690.31%11,802
Aug 20, 202528.4528.6128.4528.6028.601.02%15,854
Aug 19, 202528.4828.4828.2328.3128.31-0.49%8,913
Aug 18, 202528.4528.5128.3828.4528.45-1.08%8,612
Aug 15, 202528.8228.8228.7128.7628.76-0.24%7,180
Aug 14, 202528.6028.8928.6028.8328.831.19%19,676
Aug 13, 202528.4728.5928.4528.4928.490.39%9,461
Aug 12, 202528.0928.4228.0928.3828.381.98%20,683
Aug 11, 202527.7727.9327.7427.8327.83-0.46%35,628
Aug 8, 202527.9028.0327.9027.9627.960.79%10,998
Aug 7, 202527.7927.7927.6427.7427.740.65%24,819
Aug 6, 202527.3927.5627.2827.5627.561.77%13,390
Aug 5, 202527.1527.3927.0327.0827.08-0.62%13,045
Aug 4, 202527.1427.3327.1427.2527.251.83%24,656
Aug 1, 202526.5426.7626.4426.7626.76-0.11%15,062
Jul 31, 202526.7826.8626.6826.7926.790.05%18,065
Jul 30, 202526.9626.9926.6826.7826.78-0.42%13,309
Jul 29, 202526.9127.2826.8326.8926.890.69%9,818
Jul 28, 202527.0027.0026.6826.7126.71-1.44%19,415
Jul 25, 202526.9927.1026.9527.0927.090.65%9,198
Jul 24, 202527.0927.0926.9226.9226.92-0.70%16,092
Jul 23, 202526.7627.3326.7627.1127.112.30%18,879
Jul 22, 202526.3826.5226.3726.5026.501.69%12,807
Jul 21, 202525.8326.2225.8026.0626.061.88%10,911
Jul 18, 202525.6125.7525.5825.5825.581.35%18,406
Jul 17, 202524.9225.2424.8725.2425.24-0.24%15,752